PHOENIX N AG historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-02-27 | 451.00 | 460.00 | 451.00 | 460.00 | 397.52 | 281 |
| 2024-02-26 | 441.00 | 452.00 | 441.00 | 451.00 | 389.75 | 147 |
| 2024-02-23 | 446.00 | 446.00 | 442.00 | 442.00 | 381.97 | 104 |
| 2024-02-22 | 442.00 | 449.00 | 439.00 | 445.00 | 384.56 | 652 |
| 2024-02-21 | 447.00 | 449.00 | 441.00 | 446.00 | 385.43 | 274 |
| 2024-02-20 | 432.00 | 447.00 | 432.00 | 444.00 | 383.70 | 2,728 |
| 2024-02-19 | 447.00 | 450.00 | 434.00 | 434.00 | 375.06 | 364 |
| 2024-02-16 | 442.00 | 454.00 | 440.00 | 451.00 | 389.75 | 511 |
| 2024-02-15 | 440.00 | 443.00 | 438.00 | 442.00 | 381.97 | 256 |
| 2024-02-14 | 443.00 | 444.00 | 437.00 | 443.00 | 382.83 | 341 |
| 2024-02-13 | 447.00 | 447.00 | 443.00 | 447.00 | 386.29 | 167 |
| 2024-02-12 | 452.00 | 452.00 | 447.00 | 450.00 | 388.88 | 214 |
| 2024-02-09 | 455.00 | 458.00 | 451.00 | 451.00 | 389.75 | 95 |
| 2024-02-08 | 455.00 | 459.00 | 455.00 | 459.00 | 396.66 | 126 |
| 2024-02-07 | 455.00 | 460.00 | 455.00 | 459.00 | 396.66 | 178 |
| 2024-02-06 | 455.00 | 462.00 | 453.00 | 453.00 | 391.47 | 568 |
| 2024-02-05 | 456.00 | 456.00 | 449.00 | 455.00 | 393.20 | 93 |
| 2024-02-02 | 453.00 | 455.00 | 451.00 | 455.00 | 393.20 | 57 |
| 2024-02-01 | 457.00 | 465.00 | 451.00 | 453.00 | 391.47 | 346 |
| 2024-01-31 | 450.00 | 461.00 | 449.00 | 461.00 | 398.39 | 619 |
| 2024-01-30 | 444.00 | 450.00 | 444.00 | 450.00 | 388.88 | 626 |
| 2024-01-29 | 441.00 | 445.00 | 441.00 | 444.00 | 383.70 | 152 |
| 2024-01-26 | 445.00 | 446.00 | 440.00 | 441.00 | 381.10 | 139 |
| 2024-01-25 | 446.00 | 447.00 | 443.00 | 443.00 | 382.83 | 89 |
| 2024-01-24 | 446.00 | 446.00 | 437.00 | 444.00 | 383.70 | 374 |
| 2024-01-23 | 443.00 | 447.00 | 439.00 | 446.00 | 385.43 | 201 |
| 2024-01-22 | 439.00 | 443.00 | 434.00 | 443.00 | 382.83 | 270 |
| 2024-01-19 | 447.00 | 448.00 | 439.00 | 439.00 | 379.38 | 279 |
| 2024-01-18 | 447.00 | 447.00 | 445.00 | 447.00 | 386.29 | 68 |
| 2024-01-17 | 443.00 | 448.00 | 439.00 | 447.00 | 386.29 | 560 |
| 2024-01-16 | 441.00 | 447.00 | 441.00 | 447.00 | 386.29 | 218 |
| 2024-01-15 | 447.00 | 447.00 | 443.00 | 445.00 | 384.56 | 476 |
| 2024-01-12 | 439.00 | 445.00 | 437.00 | 445.00 | 384.56 | 469 |
| 2024-01-11 | 435.00 | 440.00 | 435.00 | 439.00 | 379.38 | 495 |
| 2024-01-10 | 427.00 | 440.00 | 426.00 | 439.00 | 379.38 | 376 |
| 2024-01-09 | 427.00 | 428.00 | 426.00 | 427.00 | 369.01 | 249 |
| 2024-01-08 | 429.00 | 429.00 | 423.00 | 427.00 | 369.01 | 254 |
| 2024-01-05 | 429.00 | 435.00 | 426.00 | 431.00 | 372.46 | 276 |
| 2024-01-04 | 432.00 | 435.00 | 429.00 | 431.00 | 372.46 | 542 |
| 2024-01-03 | 435.00 | 436.00 | 430.00 | 431.00 | 372.46 | 460 |
| 2023-12-29 | 430.00 | 434.00 | 430.00 | 434.00 | 375.06 | 282 |
| 2023-12-28 | 433.00 | 434.00 | 428.00 | 430.00 | 371.60 | 215 |
| 2023-12-27 | 432.00 | 434.00 | 430.00 | 432.00 | 373.33 | 269 |
| 2023-12-22 | 429.00 | 434.00 | 429.00 | 432.00 | 373.33 | 119 |
| 2023-12-21 | 429.00 | 432.00 | 420.00 | 432.00 | 373.33 | 623 |
| 2023-12-20 | 432.00 | 432.00 | 413.00 | 425.00 | 367.28 | 1,484 |
| 2023-12-19 | 435.00 | 439.00 | 430.00 | 439.00 | 379.38 | 321 |
| 2023-12-18 | 434.00 | 440.00 | 433.00 | 440.00 | 380.24 | 578 |
| 2023-12-15 | 433.00 | 439.00 | 432.00 | 438.00 | 378.51 | 688 |
| 2023-12-14 | 434.00 | 434.00 | 425.00 | 434.00 | 375.06 | 555 |
| 2023-12-13 | 434.00 | 434.00 | 430.00 | 431.00 | 372.46 | 538 |
| 2023-12-12 | 432.00 | 434.00 | 427.00 | 434.00 | 375.06 | 256 |
| 2023-12-11 | 434.00 | 434.00 | 424.00 | 430.00 | 371.60 | 461 |
| 2023-12-08 | 427.00 | 434.00 | 427.00 | 434.00 | 375.06 | 485 |
| 2023-12-07 | 425.00 | 427.00 | 417.00 | 427.00 | 369.01 | 459 |
| 2023-12-06 | 432.00 | 434.00 | 421.00 | 421.00 | 363.82 | 668 |
| 2023-12-05 | 430.00 | 434.00 | 428.00 | 428.00 | 369.87 | 483 |
| 2023-12-04 | 413.00 | 428.00 | 413.00 | 428.00 | 369.87 | 961 |
| 2023-12-01 | 420.00 | 420.00 | 412.00 | 412.00 | 356.04 | 313 |
| 2023-11-30 | 412.00 | 420.00 | 412.00 | 418.00 | 361.23 | 267 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-05-26 | 19.5000 CHF |
| 2025-05-26 | 19.0000 CHF |
| 2024-05-28 | 30.0000 CHF |
| 2023-05-22 | 16.5000 CHF |
| 2022-05-24 | 15.0000 CHF |
| 2021-05-26 | 8.0000 CHF |
| 2020-05-25 | 10.0000 CHF |
| 2019-05-21 | 17.0000 CHF |
Open, high, low and close are as traded (CHF). Adjusted close accounts for splits and dividends. Educational only, not financial advice.