PHOENIX N AG historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-06-12 | 380.00 | 386.00 | 375.00 | 386.00 | 333.57 | 1,405 |
| 2023-06-09 | 395.00 | 396.00 | 382.00 | 384.00 | 331.85 | 279 |
| 2023-06-08 | 396.00 | 401.00 | 389.00 | 397.00 | 343.08 | 143 |
| 2023-06-07 | 406.00 | 406.00 | 395.00 | 398.00 | 343.94 | 447 |
| 2023-06-06 | 409.00 | 411.00 | 406.00 | 408.00 | 352.59 | 16 |
| 2023-06-05 | 402.00 | 408.00 | 400.00 | 408.00 | 352.59 | 130 |
| 2023-06-02 | 413.00 | 415.00 | 401.00 | 404.00 | 349.13 | 284 |
| 2023-06-01 | 418.00 | 426.00 | 411.00 | 411.00 | 355.18 | 1,173 |
| 2023-05-31 | 420.00 | 421.00 | 416.00 | 416.00 | 359.50 | 172 |
| 2023-05-30 | 420.00 | 421.00 | 410.00 | 420.00 | 362.96 | 191 |
| 2023-05-26 | 419.00 | 421.00 | 419.00 | 421.00 | 363.82 | 31 |
| 2023-05-25 | 414.00 | 419.00 | 412.00 | 419.00 | 362.09 | 595 |
| 2023-05-24 | 419.00 | 419.00 | 410.00 | 410.00 | 354.31 | 236 |
| 2023-05-23 | 415.00 | 420.00 | 414.00 | 420.00 | 362.96 | 391 |
| 2023-05-22 | 414.00 | 420.00 | 412.00 | 415.00 | 358.64 | 1,240 |
| 2023-05-19 | 422.00 | 427.00 | 422.00 | 422.00 | 350.43 | 324 |
| 2023-05-17 | 422.00 | 426.00 | 422.00 | 423.00 | 351.26 | 237 |
| 2023-05-16 | 425.00 | 426.00 | 420.00 | 420.00 | 348.77 | 145 |
| 2023-05-15 | 420.00 | 427.00 | 420.00 | 422.00 | 350.43 | 356 |
| 2023-05-12 | 419.00 | 420.00 | 417.00 | 418.00 | 347.10 | 72 |
| 2023-05-11 | 420.00 | 425.00 | 417.00 | 417.00 | 346.27 | 270 |
| 2023-05-10 | 423.00 | 424.00 | 419.00 | 419.00 | 347.93 | 166 |
| 2023-05-09 | 420.00 | 427.00 | 420.00 | 421.00 | 349.60 | 1,070 |
| 2023-05-08 | 423.00 | 423.00 | 418.00 | 421.00 | 349.60 | 187 |
| 2023-05-05 | 431.00 | 433.00 | 418.00 | 423.00 | 351.26 | 409 |
| 2023-05-04 | 434.00 | 438.00 | 430.00 | 434.00 | 360.39 | 203 |
| 2023-05-03 | 432.00 | 434.00 | 429.00 | 433.00 | 359.56 | 338 |
| 2023-05-02 | 438.00 | 438.00 | 429.00 | 429.00 | 356.24 | 161 |
| 2023-04-28 | 410.00 | 445.00 | 408.00 | 441.00 | 366.20 | 1,290 |
| 2023-04-27 | 410.00 | 412.00 | 401.00 | 408.00 | 338.80 | 486 |
| 2023-04-26 | 408.00 | 410.00 | 401.00 | 408.00 | 338.80 | 2,586 |
| 2023-04-25 | 408.00 | 410.00 | 400.00 | 410.00 | 340.46 | 497 |
| 2023-04-24 | 410.00 | 410.00 | 404.00 | 408.00 | 338.80 | 380 |
| 2023-04-21 | 399.00 | 406.00 | 399.00 | 406.00 | 337.14 | 544 |
| 2023-04-20 | 386.00 | 399.00 | 386.00 | 399.00 | 331.33 | 1,091 |
| 2023-04-19 | 386.00 | 386.00 | 384.00 | 386.00 | 320.53 | 194 |
| 2023-04-18 | 386.00 | 386.00 | 384.00 | 386.00 | 320.53 | 66 |
| 2023-04-17 | 383.00 | 386.00 | 377.00 | 386.00 | 320.53 | 1,121 |
| 2023-04-14 | 387.00 | 389.00 | 378.00 | 380.00 | 315.55 | 173 |
| 2023-04-13 | 385.00 | 389.00 | 383.00 | 385.00 | 319.70 | 272 |
| 2023-04-12 | 392.00 | 392.00 | 384.00 | 386.00 | 320.53 | 950 |
| 2023-04-11 | 385.00 | 390.00 | 383.00 | 390.00 | 323.85 | 918 |
| 2023-04-06 | 380.00 | 380.00 | 376.00 | 378.00 | 313.89 | 160 |
| 2023-04-04 | 385.00 | 387.00 | 378.00 | 380.00 | 315.55 | 163 |
| 2023-04-03 | 385.00 | 385.00 | 383.00 | 383.00 | 318.04 | 10 |
| 2023-03-31 | 383.00 | 386.00 | 382.00 | 385.00 | 319.70 | 308 |
| 2023-03-30 | 381.00 | 387.00 | 381.00 | 383.00 | 318.04 | 187 |
| 2023-03-29 | 382.00 | 382.00 | 380.00 | 382.00 | 317.21 | 118 |
| 2023-03-28 | 383.00 | 386.00 | 379.00 | 382.00 | 317.21 | 244 |
| 2023-03-27 | 380.00 | 383.00 | 380.00 | 383.00 | 318.04 | 365 |
| 2023-03-24 | 377.00 | 382.00 | 377.00 | 378.00 | 313.89 | 293 |
| 2023-03-23 | 371.00 | 377.00 | 371.00 | 377.00 | 313.06 | 202 |
| 2023-03-22 | 377.00 | 377.00 | 371.00 | 371.00 | 308.08 | 220 |
| 2023-03-21 | 375.00 | 377.00 | 374.00 | 377.00 | 313.06 | 105 |
| 2023-03-20 | 377.00 | 377.00 | 373.00 | 375.00 | 311.40 | 466 |
| 2023-03-17 | 378.00 | 379.00 | 376.00 | 379.00 | 314.72 | 276 |
| 2023-03-16 | 378.00 | 380.00 | 376.00 | 376.00 | 312.23 | 42 |
| 2023-03-15 | 384.00 | 384.00 | 376.00 | 376.00 | 312.23 | 284 |
| 2023-03-14 | 385.00 | 386.00 | 384.00 | 384.00 | 318.87 | 142 |
| 2023-03-13 | 391.00 | 391.00 | 382.00 | 386.00 | 320.53 | 519 |
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.