PHOENIX N AG historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-28 | 423.00 | 432.00 | 422.00 | 427.00 | 407.68 | 187 |
| 2026-04-27 | 441.00 | 441.00 | 419.00 | 420.00 | 401.00 | 719 |
| 2026-04-24 | 433.00 | 438.00 | 431.00 | 438.00 | 418.18 | 305 |
| 2026-04-23 | 431.00 | 435.00 | 418.00 | 435.00 | 415.32 | 268 |
| 2026-04-22 | 443.00 | 443.00 | 430.00 | 434.00 | 414.36 | 536 |
| 2026-04-21 | 424.00 | 431.00 | 417.00 | 417.00 | 398.13 | 501 |
| 2026-04-20 | 445.00 | 445.00 | 413.00 | 421.00 | 401.95 | 665 |
| 2026-04-17 | 433.00 | 442.00 | 430.00 | 442.00 | 422.00 | 146 |
| 2026-04-16 | 425.00 | 430.00 | 420.00 | 430.00 | 410.55 | 301 |
| 2026-04-15 | 422.00 | 422.00 | 418.00 | 422.00 | 402.91 | 81 |
| 2026-04-14 | 420.00 | 421.00 | 412.00 | 419.00 | 400.04 | 150 |
| 2026-04-13 | 427.00 | 427.00 | 416.00 | 420.00 | 401.00 | 243 |
| 2026-04-10 | 426.00 | 430.00 | 421.00 | 430.00 | 410.55 | 249 |
| 2026-04-09 | 416.00 | 422.00 | 410.00 | 422.00 | 402.91 | 436 |
| 2026-04-08 | 410.00 | 419.00 | 405.00 | 419.00 | 400.04 | 187 |
| 2026-04-07 | 422.00 | 422.00 | 406.00 | 406.00 | 387.63 | 232 |
| 2026-04-02 | 405.00 | 419.00 | 401.00 | 419.00 | 400.04 | 245 |
| 2026-04-01 | 414.00 | 414.00 | 402.00 | 402.00 | 383.81 | 443 |
| 2026-03-31 | 415.00 | 417.00 | 406.00 | 417.00 | 398.13 | 76 |
| 2026-03-30 | 412.00 | 418.00 | 412.00 | 418.00 | 399.09 | 138 |
| 2026-03-27 | 410.00 | 413.00 | 410.00 | 413.00 | 394.31 | 101 |
| 2026-03-26 | 412.00 | 412.00 | 407.00 | 410.00 | 391.45 | 45 |
| 2026-03-25 | 415.00 | 417.00 | 415.00 | 415.00 | 396.22 | 101 |
| 2026-03-24 | 410.00 | 415.00 | 408.00 | 415.00 | 396.22 | 188 |
| 2026-03-23 | 406.00 | 413.00 | 404.00 | 407.00 | 388.59 | 178 |
| 2026-03-20 | 406.00 | 413.00 | 403.00 | 413.00 | 394.31 | 216 |
| 2026-03-19 | 413.00 | 413.00 | 403.00 | 403.00 | 384.77 | 325 |
| 2026-03-18 | 419.00 | 420.00 | 410.00 | 415.00 | 396.22 | 97 |
| 2026-03-17 | 403.00 | 420.00 | 403.00 | 416.00 | 397.18 | 481 |
| 2026-03-16 | 417.00 | 418.00 | 400.00 | 400.00 | 381.90 | 238 |
| 2026-03-13 | 418.00 | 418.00 | 402.00 | 417.00 | 398.13 | 343 |
| 2026-03-12 | 415.00 | 417.00 | 409.00 | 415.00 | 396.22 | 92 |
| 2026-03-11 | 409.00 | 418.00 | 407.00 | 418.00 | 399.09 | 100 |
| 2026-03-10 | 409.00 | 416.00 | 405.00 | 408.00 | 389.54 | 199 |
| 2026-03-09 | 427.00 | 427.00 | 404.00 | 405.00 | 386.68 | 665 |
| 2026-03-06 | 426.00 | 428.00 | 423.00 | 428.00 | 408.64 | 72 |
| 2026-03-05 | 435.00 | 438.00 | 423.00 | 423.00 | 403.86 | 180 |
| 2026-03-04 | 431.00 | 438.00 | 431.00 | 438.00 | 418.18 | 105 |
| 2026-03-03 | 440.00 | 443.00 | 432.00 | 432.00 | 412.45 | 61 |
| 2026-03-02 | 435.00 | 444.00 | 435.00 | 443.00 | 422.96 | 248 |
| 2026-02-27 | 432.00 | 441.00 | 427.00 | 432.00 | 412.45 | 676 |
| 2026-02-26 | 442.00 | 448.00 | 434.00 | 434.00 | 414.36 | 75 |
| 2026-02-25 | 446.00 | 446.00 | 439.00 | 445.00 | 424.87 | 98 |
| 2026-02-24 | 436.00 | 443.00 | 433.00 | 443.00 | 422.96 | 28 |
| 2026-02-23 | 435.00 | 435.00 | 433.00 | 433.00 | 413.41 | 77 |
| 2026-02-20 | 442.00 | 442.00 | 435.00 | 435.00 | 415.32 | 91 |
| 2026-02-19 | 440.00 | 445.00 | 440.00 | 445.00 | 424.87 | 60 |
| 2026-02-18 | 437.00 | 442.00 | 433.00 | 442.00 | 422.00 | 47 |
| 2026-02-17 | 440.00 | 446.00 | 434.00 | 439.00 | 419.14 | 114 |
| 2026-02-16 | 434.00 | 440.00 | 432.00 | 440.00 | 420.09 | 163 |
| 2026-02-13 | 430.00 | 434.00 | 430.00 | 431.00 | 411.50 | 94 |
| 2026-02-12 | 440.00 | 440.00 | 425.00 | 433.00 | 413.41 | 289 |
| 2026-02-11 | 447.00 | 447.00 | 443.00 | 443.00 | 422.96 | 15 |
| 2026-02-10 | 439.00 | 450.00 | 439.00 | 450.00 | 429.64 | 33 |
| 2026-02-09 | 442.00 | 442.00 | 437.00 | 442.00 | 422.00 | 80 |
| 2026-02-06 | 441.00 | 441.00 | 434.00 | 440.00 | 420.09 | 231 |
| 2026-02-05 | 440.00 | 440.00 | 431.00 | 438.00 | 418.18 | 129 |
| 2026-02-04 | 450.00 | 453.00 | 440.00 | 440.00 | 420.09 | 278 |
| 2026-02-03 | 451.00 | 455.00 | 447.00 | 455.00 | 434.41 | 331 |
| 2026-02-02 | 442.00 | 450.00 | 437.00 | 448.00 | 427.73 | 158 |
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.