PHOENIX N AG historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-12-07 | 339.00 | 344.00 | 339.00 | 340.00 | 282.33 | 168 |
| 2022-12-06 | 353.00 | 358.00 | 338.00 | 338.00 | 280.67 | 956 |
| 2022-12-05 | 353.00 | 355.00 | 351.00 | 352.00 | 292.30 | 36 |
| 2022-12-02 | 347.00 | 357.00 | 347.00 | 354.00 | 293.96 | 1,673 |
| 2022-12-01 | 345.00 | 350.00 | 345.00 | 347.00 | 288.15 | 92 |
| 2022-11-30 | 347.00 | 347.00 | 344.00 | 344.00 | 285.66 | 20 |
| 2022-11-29 | 346.00 | 348.00 | 346.00 | 348.00 | 288.98 | 22 |
| 2022-11-28 | 348.00 | 350.00 | 346.00 | 346.00 | 287.32 | 33 |
| 2022-11-25 | 348.00 | 348.00 | 348.00 | 348.00 | 288.98 | 30 |
| 2022-11-24 | 342.00 | 348.00 | 341.00 | 348.00 | 288.98 | 171 |
| 2022-11-23 | 345.00 | 345.00 | 339.00 | 341.00 | 283.16 | 274 |
| 2022-11-22 | 343.00 | 346.00 | 340.00 | 346.00 | 287.32 | 98 |
| 2022-11-21 | 344.00 | 346.00 | 343.00 | 343.00 | 284.83 | 55 |
| 2022-11-18 | 345.00 | 346.00 | 344.00 | 344.00 | 285.66 | 5 |
| 2022-11-17 | 348.00 | 349.00 | 340.00 | 344.00 | 285.66 | 114 |
| 2022-11-16 | 350.00 | 350.00 | 347.00 | 347.00 | 288.15 | 325 |
| 2022-11-15 | 346.00 | 350.00 | 346.00 | 349.00 | 289.81 | 184 |
| 2022-11-14 | 357.00 | 359.00 | 347.00 | 347.00 | 288.15 | 186 |
| 2022-11-11 | 342.00 | 357.00 | 342.00 | 356.00 | 295.62 | 126 |
| 2022-11-10 | 335.00 | 344.00 | 335.00 | 341.00 | 283.16 | 176 |
| 2022-11-09 | 333.00 | 334.00 | 333.00 | 334.00 | 277.35 | 5 |
| 2022-11-08 | 325.00 | 332.00 | 325.00 | 332.00 | 275.69 | 154 |
| 2022-11-07 | 324.00 | 324.00 | 324.00 | 324.00 | 269.05 | 3 |
| 2022-11-04 | 324.00 | 324.00 | 324.00 | 324.00 | 269.05 | 31 |
| 2022-11-03 | 325.00 | 325.00 | 319.00 | 323.00 | 268.22 | 107 |
| 2022-11-02 | 328.00 | 328.00 | 322.00 | 326.00 | 270.71 | 155 |
| 2022-11-01 | 328.00 | 328.00 | 327.00 | 327.00 | 271.54 | 94 |
| 2022-10-31 | 326.00 | 329.00 | 326.00 | 328.00 | 272.37 | 106 |
| 2022-10-28 | 325.00 | 326.00 | 325.00 | 326.00 | 270.71 | 51 |
| 2022-10-27 | 325.00 | 326.00 | 325.00 | 325.00 | 269.88 | 46 |
| 2022-10-26 | 313.00 | 328.00 | 313.00 | 326.00 | 270.71 | 2,634 |
| 2022-10-25 | 309.00 | 312.00 | 306.00 | 312.00 | 259.08 | 55 |
| 2022-10-24 | 309.00 | 309.00 | 309.00 | 309.00 | 256.59 | 5 |
| 2022-10-21 | 309.00 | 310.00 | 309.00 | 310.00 | 257.42 | 24 |
| 2022-10-20 | 309.00 | 310.00 | 305.00 | 310.00 | 257.42 | 134 |
| 2022-10-19 | 311.00 | 313.00 | 301.00 | 310.00 | 257.42 | 877 |
| 2022-10-18 | 321.00 | 321.00 | 310.00 | 310.00 | 257.42 | 1,288 |
| 2022-10-17 | 318.00 | 322.00 | 315.00 | 322.00 | 267.39 | 494 |
| 2022-10-14 | 321.00 | 326.00 | 318.00 | 318.00 | 264.07 | 56 |
| 2022-10-13 | 326.00 | 326.00 | 317.00 | 320.00 | 265.73 | 292 |
| 2022-10-12 | 324.00 | 330.00 | 324.00 | 327.00 | 271.54 | 89 |
| 2022-10-11 | 326.00 | 326.00 | 323.00 | 323.00 | 268.22 | 63 |
| 2022-10-10 | 325.00 | 325.00 | 325.00 | 325.00 | 269.88 | 2 |
| 2022-10-07 | 316.00 | 325.00 | 316.00 | 325.00 | 269.88 | 193 |
| 2022-10-06 | 315.00 | 315.00 | 311.00 | 315.00 | 261.57 | 332 |
| 2022-10-05 | 309.00 | 309.00 | 309.00 | 309.00 | 256.59 | 13 |
| 2022-10-04 | 300.00 | 309.00 | 300.00 | 308.00 | 255.76 | 165 |
| 2022-10-03 | 303.00 | 303.00 | 299.00 | 300.00 | 249.12 | 223 |
| 2022-09-30 | 299.00 | 303.00 | 298.00 | 303.00 | 251.61 | 94 |
| 2022-09-29 | 300.00 | 300.00 | 298.00 | 298.00 | 247.46 | 315 |
| 2022-09-28 | 301.00 | 301.00 | 294.00 | 300.00 | 249.12 | 1,434 |
| 2022-09-27 | 308.00 | 309.00 | 300.00 | 301.00 | 249.95 | 339 |
| 2022-09-26 | 320.00 | 320.00 | 308.00 | 308.00 | 255.76 | 470 |
| 2022-09-23 | 321.00 | 321.00 | 311.00 | 319.00 | 264.90 | 254 |
| 2022-09-22 | 321.00 | 325.00 | 321.00 | 322.00 | 267.39 | 124 |
| 2022-09-21 | 324.00 | 324.00 | 320.00 | 321.00 | 266.56 | 787 |
| 2022-09-20 | 322.00 | 325.00 | 322.00 | 325.00 | 269.88 | 3,349 |
| 2022-09-19 | 326.00 | 330.00 | 321.00 | 321.00 | 266.56 | 1,005 |
| 2022-09-16 | 322.00 | 327.00 | 321.00 | 327.00 | 271.54 | 802 |
| 2022-09-15 | 328.00 | 328.00 | 322.00 | 323.00 | 268.22 | 140 |
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.