Novavest Real Estate Ag historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2022-03-24	45.700	45.800	45.700	45.800	38.279	1,245
2022-03-23	45.800	46.000	45.700	45.700	38.195	2,987
2022-03-22	45.800	45.900	45.800	45.800	38.279	2,015
2022-03-21	45.800	46.200	45.700	45.700	38.195	2,865
2022-03-18	45.800	46.000	45.600	45.800	38.279	4,030
2022-03-17	45.900	46.100	45.700	45.800	38.279	6,769
2022-03-16	46.000	46.000	45.800	45.800	38.279	4,115
2022-03-15	46.200	46.300	45.800	46.000	38.446	4,887
2022-03-14	46.000	46.300	45.700	46.300	38.697	5,248
2022-03-11	46.000	46.500	45.900	46.200	38.613	3,809
2022-03-10	46.000	46.500	46.000	46.300	38.697	3,650
2022-03-09	46.700	46.700	45.900	46.100	38.530	9,933
2022-03-08	46.700	46.700	46.000	46.700	39.031	8,742
2022-03-07	46.500	46.800	46.000	46.700	39.031	1,745
2022-03-04	46.300	46.800	46.100	46.800	39.115	3,023
2022-03-03	46.900	46.900	46.800	46.800	39.115	3,523
2022-03-02	46.900	46.900	46.400	46.800	39.115	70,946
2022-03-01	46.600	46.900	46.500	46.800	39.115	2,060
2022-02-28	46.600	46.800	46.500	46.800	39.115	3,792
2022-02-25	46.700	46.700	46.700	46.700	39.031	1,428
2022-02-24	47.000	47.000	46.600	46.700	39.031	3,275
2022-02-23	46.900	46.900	46.900	46.900	39.198	2,241
2022-02-22	46.700	47.000	46.700	46.900	39.198	4,268
2022-02-21	46.500	46.800	46.500	46.800	39.115	2,553
2022-02-18	46.600	46.800	46.500	46.700	39.031	1,862
2022-02-17	46.800	46.800	46.800	46.800	39.115	2,013
2022-02-16	46.800	46.900	46.800	46.900	39.198	2,624
2022-02-15	46.600	46.800	46.500	46.800	39.115	3,782
2022-02-14	46.900	46.900	46.500	46.800	39.115	3,925
2022-02-11	46.800	46.900	46.800	46.900	39.198	897
2022-02-10	46.600	46.900	46.600	46.700	39.031	347
2022-02-09	46.800	46.900	46.700	46.900	39.198	1,394
2022-02-08	46.900	46.900	46.500	46.800	39.115	2,478
2022-02-07	46.800	47.000	46.700	46.800	39.115	5,041
2022-02-04	46.900	46.900	46.300	46.700	39.031	2,915
2022-02-03	46.400	46.700	46.300	46.700	39.031	1,163
2022-02-02	46.700	46.700	46.600	46.700	39.031	1,225
2022-02-01	46.200	46.600	46.100	46.600	38.947	2,651
2022-01-31	46.500	46.600	46.100	46.600	38.947	1,833
2022-01-28	46.500	46.500	45.900	46.500	38.864	8,539
2022-01-27	46.700	46.700	46.200	46.500	38.864	12,605
2022-01-26	46.600	46.700	46.300	46.600	38.947	6,957
2022-01-25	46.600	46.600	46.300	46.600	38.947	1,971
2022-01-24	46.200	46.600	46.000	46.600	38.947	3,410
2022-01-21	46.300	46.600	46.100	46.600	38.947	1,682
2022-01-20	46.600	46.600	46.600	46.600	38.947	44
2022-01-19	46.200	46.600	46.000	46.600	38.947	4,200
2022-01-18	46.700	46.700	46.100	46.600	38.947	5,400
2022-01-17	46.800	46.800	46.600	46.600	38.947	1,580
2022-01-14	46.700	46.700	46.700	46.700	39.031	191
2022-01-13	46.300	46.600	46.300	46.500	38.864	973
2022-01-12	46.600	46.700	46.600	46.700	39.031	1,374
2022-01-11	46.600	46.700	46.600	46.600	38.947	3,497
2022-01-10	46.500	46.700	46.300	46.600	38.947	899
2022-01-07	46.700	46.700	46.700	46.700	39.031	833
2022-01-06	46.600	46.900	46.300	46.400	38.780	5,057
2022-01-05	46.100	46.600	46.100	46.500	38.864	20,110
2022-01-04	46.600	46.600	46.400	46.400	38.780	537
2022-01-03	46.700	46.700	46.300	46.500	38.864	1,038
2021-12-30	46.300	46.500	46.200	46.500	38.864	557

← NewerPage 20 of 21 · 1,251 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-06-10	1.4500 CHF
2025-06-13	1.4000 CHF
2024-04-11	1.2500 CHF
2023-06-12	1.2500 CHF
2022-06-09	1.6500 CHF
2021-06-04	1.6500 CHF
2020-08-04	1.6500 CHF

Open, high, low and close are as traded (CHF). Adjusted close accounts for splits and dividends. Educational only, not financial advice.