Novavest Real Estate Ag historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-11-12	33.600	33.700	33.500	33.500	31.115	4,272
2024-11-11	33.900	34.000	33.500	33.500	31.115	6,384
2024-11-08	33.900	34.100	33.900	33.900	31.486	827
2024-11-07	33.600	34.200	33.600	34.100	31.672	5,667
2024-11-06	34.000	34.000	34.000	34.000	31.579	1,012
2024-11-05	33.700	34.000	33.400	34.000	31.579	5,964
2024-11-04	34.100	34.100	33.900	33.900	31.486	719
2024-11-01	34.000	34.100	33.700	34.100	31.672	1,680
2024-10-31	33.800	34.100	33.700	34.100	31.672	3,391
2024-10-30	34.200	34.200	33.200	34.000	31.579	16,940
2024-10-29	33.900	34.200	33.900	34.200	31.765	1,378
2024-10-28	33.900	34.100	33.900	34.100	31.672	800
2024-10-25	33.900	34.100	33.900	34.100	31.672	5,736
2024-10-24	33.900	34.100	33.900	34.000	31.579	10,670
2024-10-23	33.800	33.800	33.400	33.800	31.393	5,068
2024-10-22	33.600	33.800	33.600	33.800	31.393	677
2024-10-21	33.400	33.800	33.400	33.800	31.393	2,071
2024-10-18	33.400	33.800	33.400	33.800	31.393	2,337
2024-10-17	33.500	33.800	33.300	33.800	31.393	14,659
2024-10-16	33.600	33.700	33.600	33.700	31.300	563
2024-10-15	33.700	33.700	33.700	33.700	31.300	1,181
2024-10-14	33.700	33.800	33.700	33.800	31.393	456
2024-10-11	33.400	33.400	33.300	33.400	31.022	5,486
2024-10-10	33.500	33.600	33.200	33.400	31.022	8,591
2024-10-09	33.500	33.500	33.500	33.500	31.115	1,516
2024-10-08	33.500	33.700	33.500	33.700	31.300	1,522
2024-10-07	33.700	33.700	33.700	33.700	31.300	813
2024-10-04	33.500	33.700	33.200	33.700	31.300	5,383
2024-10-03	33.600	33.700	33.600	33.700	31.300	1,911
2024-10-02	33.500	33.700	33.500	33.600	31.208	2,251
2024-10-01	33.700	33.700	33.500	33.700	31.300	2,455
2024-09-30	33.500	33.700	33.300	33.700	31.300	4,464
2024-09-27	33.400	33.600	33.300	33.600	31.208	630
2024-09-26	33.300	33.600	33.100	33.600	31.208	9,603
2024-09-25	33.500	33.500	33.000	33.500	31.115	3,844
2024-09-24	33.400	33.600	33.100	33.600	31.208	4,035
2024-09-23	33.600	33.600	33.600	33.600	31.208	1,228
2024-09-20	33.400	33.700	33.200	33.700	31.300	19,600
2024-09-19	33.000	33.400	33.000	33.200	30.836	4,282
2024-09-18	33.200	33.200	32.800	33.000	30.650	1,880
2024-09-16	32.600	32.600	32.500	32.600	30.279	2,727
2024-09-13	32.700	32.700	32.600	32.600	30.279	386
2024-09-12	32.600	32.700	32.600	32.600	30.279	1,487
2024-09-11	32.800	33.000	32.600	32.600	30.279	5,549
2024-09-10	32.700	32.800	32.500	32.800	30.465	499
2024-09-09	32.400	32.500	32.300	32.500	30.186	2,909
2024-09-06	32.600	32.700	32.300	32.600	30.279	4,623
2024-09-05	32.400	32.600	32.300	32.600	30.279	4,289
2024-09-04	32.600	32.600	32.400	32.500	30.186	1,256
2024-09-03	32.600	32.600	32.300	32.600	30.279	4,957
2024-09-02	32.400	32.700	32.300	32.600	30.279	3,392
2024-08-30	32.700	32.700	32.400	32.700	30.372	7,014
2024-08-29	32.600	32.700	32.500	32.600	30.279	23,398
2024-08-28	32.700	32.700	32.500	32.700	30.372	1,268
2024-08-27	32.700	32.700	32.500	32.700	30.372	874
2024-08-26	32.700	32.700	32.400	32.700	30.372	1,430
2024-08-23	32.700	32.700	32.300	32.700	30.372	42,225
2024-08-22	32.400	32.800	32.100	32.700	30.372	4,727
2024-08-21	32.900	32.900	32.200	32.600	30.279	5,003
2024-08-20	32.700	32.700	32.200	32.400	30.093	2,607

← NewerPage 9 of 21 · 1,254 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.