PHOENIX N AG historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-09-14 | 337.00 | 337.00 | 328.00 | 329.00 | 273.20 | 307 |
| 2022-09-13 | 341.00 | 341.00 | 337.00 | 337.00 | 279.84 | 74 |
| 2022-09-12 | 337.00 | 344.00 | 337.00 | 342.00 | 283.99 | 53 |
| 2022-09-09 | 334.00 | 338.00 | 333.00 | 338.00 | 280.67 | 931 |
| 2022-09-08 | 334.00 | 335.00 | 334.00 | 335.00 | 278.18 | 51 |
| 2022-09-07 | 338.00 | 338.00 | 334.00 | 335.00 | 278.18 | 230 |
| 2022-09-06 | 340.00 | 340.00 | 338.00 | 338.00 | 280.67 | 48 |
| 2022-09-05 | 343.00 | 343.00 | 340.00 | 340.00 | 282.33 | 26 |
| 2022-09-02 | 345.00 | 345.00 | 340.00 | 340.00 | 282.33 | 177 |
| 2022-09-01 | 360.00 | 360.00 | 345.00 | 346.00 | 287.32 | 180 |
| 2022-08-31 | 356.00 | 360.00 | 346.00 | 359.00 | 298.11 | 803 |
| 2022-08-30 | 350.00 | 358.00 | 350.00 | 358.00 | 297.28 | 379 |
| 2022-08-29 | 348.00 | 350.00 | 346.00 | 350.00 | 290.64 | 48 |
| 2022-08-26 | 350.00 | 358.00 | 348.00 | 350.00 | 290.64 | 209 |
| 2022-08-25 | 348.00 | 355.00 | 348.00 | 352.00 | 292.30 | 1,652 |
| 2022-08-24 | 348.00 | 350.00 | 347.00 | 350.00 | 290.64 | 262 |
| 2022-08-23 | 348.00 | 351.00 | 348.00 | 351.00 | 291.47 | 96 |
| 2022-08-22 | 351.00 | 351.00 | 349.00 | 349.00 | 289.81 | 68 |
| 2022-08-19 | 354.00 | 354.00 | 352.00 | 353.00 | 293.13 | 27 |
| 2022-08-18 | 352.00 | 352.00 | 350.00 | 352.00 | 292.30 | 21 |
| 2022-08-17 | 352.00 | 352.00 | 350.00 | 350.00 | 290.64 | 264 |
| 2022-08-16 | 357.00 | 357.00 | 346.00 | 354.00 | 293.96 | 320 |
| 2022-08-15 | 360.00 | 360.00 | 358.00 | 358.00 | 297.28 | 127 |
| 2022-08-12 | 350.00 | 359.00 | 348.00 | 359.00 | 298.11 | 531 |
| 2022-08-11 | 349.00 | 354.00 | 349.00 | 350.00 | 290.64 | 209 |
| 2022-08-10 | 350.00 | 350.00 | 350.00 | 350.00 | 290.64 | 87 |
| 2022-08-09 | 350.00 | 352.00 | 349.00 | 350.00 | 290.64 | 141 |
| 2022-08-08 | 347.00 | 350.00 | 347.00 | 348.00 | 288.98 | 51 |
| 2022-08-05 | 345.00 | 345.00 | 345.00 | 345.00 | 286.49 | 7 |
| 2022-08-03 | 337.00 | 346.00 | 331.00 | 345.00 | 286.49 | 289 |
| 2022-08-02 | 342.00 | 342.00 | 331.00 | 339.00 | 281.50 | 148 |
| 2022-07-29 | 348.00 | 350.00 | 342.00 | 342.00 | 283.99 | 67 |
| 2022-07-28 | 338.00 | 348.00 | 338.00 | 347.00 | 288.15 | 160 |
| 2022-07-27 | 336.00 | 338.00 | 336.00 | 336.00 | 279.01 | 22 |
| 2022-07-26 | 338.00 | 338.00 | 332.00 | 332.00 | 275.69 | 90 |
| 2022-07-25 | 345.00 | 347.00 | 340.00 | 340.00 | 282.33 | 57 |
| 2022-07-21 | 343.00 | 343.00 | 343.00 | 343.00 | 284.83 | 15 |
| 2022-07-20 | 341.00 | 342.00 | 340.00 | 342.00 | 283.99 | 33 |
| 2022-07-19 | 344.00 | 344.00 | 344.00 | 344.00 | 285.66 | 19 |
| 2022-07-18 | 342.00 | 346.00 | 338.00 | 341.00 | 283.16 | 189 |
| 2022-07-15 | 330.00 | 340.00 | 325.00 | 340.00 | 282.33 | 440 |
| 2022-07-14 | 330.00 | 330.00 | 326.00 | 326.00 | 270.71 | 63 |
| 2022-07-13 | 338.00 | 344.00 | 330.00 | 330.00 | 274.03 | 233 |
| 2022-07-12 | 340.00 | 340.00 | 326.00 | 334.00 | 277.35 | 348 |
| 2022-07-11 | 342.00 | 342.00 | 334.00 | 336.00 | 279.01 | 260 |
| 2022-07-08 | 335.00 | 338.00 | 335.00 | 336.00 | 279.01 | 201 |
| 2022-07-07 | 336.00 | 336.00 | 330.00 | 331.00 | 274.86 | 282 |
| 2022-07-06 | 331.00 | 340.00 | 331.00 | 336.00 | 279.01 | 127 |
| 2022-07-05 | 345.00 | 345.00 | 323.00 | 327.00 | 271.54 | 673 |
| 2022-07-04 | 352.00 | 354.00 | 342.00 | 346.00 | 287.32 | 971 |
| 2022-07-01 | 358.00 | 358.00 | 358.00 | 358.00 | 297.28 | 2 |
| 2022-06-30 | 362.00 | 362.00 | 357.00 | 360.00 | 298.94 | 97 |
| 2022-06-29 | 362.00 | 363.00 | 360.00 | 360.00 | 298.94 | 989 |
| 2022-06-28 | 367.00 | 367.00 | 360.00 | 360.00 | 298.94 | 63 |
| 2022-06-27 | 368.00 | 368.00 | 360.00 | 365.00 | 303.09 | 48 |
| 2022-06-24 | 359.00 | 370.00 | 358.00 | 370.00 | 307.25 | 3,589 |
| 2022-06-23 | 357.00 | 357.00 | 357.00 | 357.00 | 296.45 | 3 |
| 2022-06-22 | 357.00 | 359.00 | 357.00 | 359.00 | 298.11 | 95 |
| 2022-06-21 | 354.00 | 357.00 | 352.00 | 357.00 | 296.45 | 43 |
| 2022-06-20 | 355.00 | 355.00 | 352.00 | 352.00 | 292.30 | 55 |
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.