PHOENIX N AG historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-06-17 | 348.00 | 361.00 | 348.00 | 360.00 | 298.94 | 169 |
| 2022-06-16 | 354.00 | 354.00 | 348.00 | 348.00 | 288.98 | 53 |
| 2022-06-15 | 354.00 | 355.00 | 352.00 | 352.00 | 292.30 | 21 |
| 2022-06-14 | 352.00 | 365.00 | 352.00 | 352.00 | 292.30 | 305 |
| 2022-06-13 | 361.00 | 369.00 | 350.00 | 350.00 | 290.64 | 215 |
| 2022-06-10 | 375.00 | 375.00 | 361.00 | 361.00 | 299.77 | 168 |
| 2022-06-09 | 375.00 | 375.00 | 371.00 | 375.00 | 311.40 | 54 |
| 2022-06-08 | 376.00 | 376.00 | 372.00 | 372.00 | 308.91 | 99 |
| 2022-06-07 | 371.00 | 379.00 | 371.00 | 374.00 | 310.57 | 134 |
| 2022-06-03 | 371.00 | 382.00 | 368.00 | 371.00 | 308.08 | 115 |
| 2022-06-02 | 373.00 | 373.00 | 370.00 | 373.00 | 309.74 | 69 |
| 2022-06-01 | 363.00 | 373.00 | 360.00 | 373.00 | 309.74 | 711 |
| 2022-05-31 | 365.00 | 372.00 | 365.00 | 365.00 | 303.09 | 105 |
| 2022-05-30 | 360.00 | 379.00 | 360.00 | 363.00 | 301.43 | 2,535 |
| 2022-05-27 | 360.00 | 360.00 | 358.00 | 358.00 | 297.28 | 132 |
| 2022-05-25 | 368.00 | 368.00 | 354.00 | 356.00 | 295.62 | 568 |
| 2022-05-24 | 372.00 | 372.00 | 367.00 | 367.00 | 304.75 | 91 |
| 2022-05-23 | 375.00 | 383.00 | 375.00 | 381.00 | 303.92 | 118 |
| 2022-05-20 | 366.00 | 375.00 | 364.00 | 375.00 | 299.14 | 493 |
| 2022-05-19 | 366.00 | 371.00 | 364.00 | 368.00 | 293.55 | 163 |
| 2022-05-18 | 382.00 | 382.00 | 360.00 | 364.00 | 290.36 | 879 |
| 2022-05-16 | 388.00 | 388.00 | 382.00 | 383.00 | 305.52 | 286 |
| 2022-05-13 | 388.00 | 388.00 | 386.00 | 388.00 | 309.51 | 46 |
| 2022-05-12 | 387.00 | 387.00 | 384.00 | 387.00 | 308.71 | 31 |
| 2022-05-11 | 384.00 | 389.00 | 384.00 | 389.00 | 310.31 | 68 |
| 2022-05-10 | 380.00 | 384.00 | 380.00 | 382.00 | 304.72 | 64 |
| 2022-05-09 | 396.00 | 396.00 | 380.00 | 380.00 | 303.13 | 484 |
| 2022-05-06 | 395.00 | 400.00 | 392.00 | 392.00 | 312.70 | 204 |
| 2022-05-05 | 392.00 | 394.00 | 390.00 | 394.00 | 314.29 | 74 |
| 2022-05-04 | 392.00 | 392.00 | 389.00 | 390.00 | 311.10 | 190 |
| 2022-05-03 | 386.00 | 394.00 | 385.00 | 394.00 | 314.29 | 254 |
| 2022-05-02 | 388.00 | 388.00 | 388.00 | 388.00 | 309.51 | 24 |
| 2022-04-29 | 388.00 | 390.00 | 382.00 | 389.00 | 310.31 | 455 |
| 2022-04-28 | 383.00 | 392.00 | 382.00 | 390.00 | 311.10 | 466 |
| 2022-04-27 | 392.00 | 392.00 | 381.00 | 381.00 | 303.92 | 112 |
| 2022-04-26 | 389.00 | 393.00 | 389.00 | 390.00 | 311.10 | 144 |
| 2022-04-25 | 388.00 | 393.00 | 387.00 | 387.00 | 308.71 | 323 |
| 2022-04-22 | 400.00 | 401.00 | 390.00 | 390.00 | 311.10 | 1,025 |
| 2022-04-21 | 394.00 | 406.00 | 394.00 | 400.00 | 319.08 | 1,893 |
| 2022-04-20 | 383.00 | 385.00 | 383.00 | 385.00 | 307.11 | 64 |
| 2022-04-19 | 376.00 | 395.00 | 376.00 | 384.00 | 306.32 | 456 |
| 2022-04-14 | 378.00 | 385.00 | 367.00 | 375.00 | 299.14 | 288 |
| 2022-04-13 | 376.00 | 378.00 | 373.00 | 378.00 | 301.53 | 36 |
| 2022-04-12 | 378.00 | 378.00 | 378.00 | 378.00 | 301.53 | 4 |
| 2022-04-11 | 377.00 | 377.00 | 375.00 | 375.00 | 299.14 | 1,108 |
| 2022-04-08 | 375.00 | 379.00 | 375.00 | 379.00 | 302.33 | 16 |
| 2022-04-07 | 377.00 | 387.00 | 375.00 | 376.00 | 299.94 | 359 |
| 2022-04-06 | 388.00 | 388.00 | 370.00 | 372.00 | 296.74 | 681 |
| 2022-04-05 | 388.00 | 392.00 | 388.00 | 392.00 | 312.70 | 70 |
| 2022-04-04 | 390.00 | 390.00 | 390.00 | 390.00 | 311.10 | 3 |
| 2022-04-01 | 391.00 | 391.00 | 391.00 | 391.00 | 311.90 | 5 |
| 2022-03-31 | 391.50 | 391.50 | 391.50 | 391.50 | 312.30 | 29 |
| 2022-03-30 | 395.50 | 395.50 | 391.50 | 391.50 | 312.30 | 82 |
| 2022-03-29 | 398.00 | 398.00 | 391.50 | 397.50 | 317.09 | 206 |
| 2022-03-28 | 392.00 | 398.00 | 392.00 | 398.00 | 317.48 | 131 |
| 2022-03-25 | 388.50 | 390.00 | 386.50 | 390.00 | 311.10 | 156 |
| 2022-03-24 | 388.50 | 389.00 | 385.50 | 387.00 | 308.71 | 75 |
| 2022-03-23 | 389.00 | 389.00 | 385.00 | 387.50 | 309.11 | 29 |
| 2022-03-18 | 390.50 | 390.50 | 388.00 | 388.00 | 309.51 | 63 |
| 2022-03-17 | 388.00 | 396.00 | 388.00 | 390.00 | 311.10 | 131 |
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.