Novavest Real Estate Ag historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2021-12-30	46.300	46.500	46.200	46.500	38.864	557
2021-12-29	46.400	46.500	46.100	46.300	38.697	1,011
2021-12-28	46.500	46.500	46.100	46.200	38.613	292
2021-12-27	46.100	46.300	46.100	46.300	38.697	814
2021-12-23	46.500	46.500	46.400	46.400	38.780	1,592
2021-12-22	46.400	46.500	45.900	46.500	38.864	10,271
2021-12-21	46.000	46.500	46.000	46.500	38.864	1,850
2021-12-20	46.100	46.500	46.100	46.500	38.864	784
2021-12-17	46.500	46.500	46.000	46.200	38.613	2,320
2021-12-16	46.400	46.400	46.400	46.400	38.780	1,534
2021-12-15	46.300	46.400	45.700	46.400	38.780	9,845
2021-12-14	45.900	46.300	45.900	46.300	38.697	719
2021-12-13	46.700	46.700	45.800	46.300	38.697	4,783
2021-12-10	46.300	46.500	45.700	46.500	38.864	34,187
2021-12-09	46.800	46.800	46.000	46.500	38.864	10,102
2021-12-08	46.500	46.800	46.400	46.800	39.115	1,435
2021-12-07	46.600	46.800	46.600	46.800	39.115	308
2021-12-06	46.500	46.800	46.500	46.600	38.947	531
2021-12-03	46.700	46.700	46.200	46.500	38.864	4,758
2021-12-02	46.400	46.800	46.400	46.700	39.031	4,196
2021-12-01	46.400	46.400	46.400	46.400	38.780	999
2021-11-30	46.000	46.400	46.000	46.300	38.697	1,673
2021-11-29	46.300	46.400	45.900	46.400	38.780	2,870
2021-11-26	46.300	46.400	46.000	46.400	38.780	1,301
2021-11-25	46.200	46.300	46.100	46.300	38.697	940
2021-11-24	46.400	46.400	46.200	46.400	38.780	6,793
2021-11-23	46.000	46.400	45.600	46.400	38.780	4,296
2021-11-22	46.000	46.400	46.000	46.400	38.780	1,304
2021-11-19	46.300	46.300	46.300	46.300	38.697	1,011
2021-11-18	46.400	46.400	46.300	46.300	38.697	1,156
2021-11-17	46.100	46.400	46.000	46.400	38.780	2,865
2021-11-16	46.300	46.400	46.000	46.400	38.780	3,651
2021-11-15	46.400	46.400	46.000	46.300	38.697	3,338
2021-11-12	45.900	46.400	45.900	46.400	38.780	2,034
2021-11-11	46.200	46.400	46.200	46.300	38.697	321
2021-11-10	46.400	46.400	46.300	46.300	38.697	537
2021-11-09	46.000	46.400	46.000	46.400	38.780	1,081
2021-11-08	45.900	46.400	45.900	46.400	38.780	1,136
2021-11-05	45.700	46.400	45.700	46.400	38.780	2,045
2021-11-04	45.800	46.300	45.600	46.300	38.697	3,341
2021-11-03	46.300	46.300	45.700	45.800	38.279	1,692
2021-11-02	46.300	46.300	46.300	46.300	38.697	447
2021-11-01	46.000	46.200	45.800	46.000	38.446	3,454
2021-10-29	45.600	46.000	45.600	46.000	38.446	2,706
2021-10-28	46.000	46.000	46.000	46.000	38.446	140
2021-10-27	46.000	46.000	45.600	46.000	38.446	532
2021-10-26	45.700	46.200	45.600	46.200	38.613	1,642
2021-10-25	46.300	46.300	45.600	46.200	38.613	2,874
2021-10-22	46.300	46.400	46.300	46.300	38.697	1,897
2021-10-21	46.200	46.300	46.200	46.300	38.697	801
2021-10-20	45.700	46.300	45.700	46.300	38.697	96

← NewerPage 21 of 21 · 1,251 trading days

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.