PHOENIX N AG historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-30 | 438.00 | 442.00 | 430.00 | 442.00 | 422.00 | 170 |
| 2026-01-29 | 437.00 | 441.00 | 434.00 | 441.00 | 421.05 | 26 |
| 2026-01-28 | 442.00 | 442.00 | 439.00 | 439.00 | 419.14 | 22 |
| 2026-01-27 | 448.00 | 448.00 | 442.00 | 445.00 | 424.87 | 94 |
| 2026-01-26 | 429.00 | 445.00 | 429.00 | 445.00 | 424.87 | 193 |
| 2026-01-23 | 433.00 | 434.00 | 433.00 | 434.00 | 414.36 | 214 |
| 2026-01-22 | 431.00 | 433.00 | 428.00 | 430.00 | 410.55 | 69 |
| 2026-01-21 | 431.00 | 434.00 | 430.00 | 434.00 | 414.36 | 70 |
| 2026-01-20 | 434.00 | 434.00 | 431.00 | 434.00 | 414.36 | 135 |
| 2026-01-19 | 431.00 | 434.00 | 431.00 | 434.00 | 414.36 | 100 |
| 2026-01-16 | 437.00 | 440.00 | 425.00 | 434.00 | 414.36 | 593 |
| 2026-01-15 | 429.00 | 430.00 | 425.00 | 430.00 | 410.55 | 251 |
| 2026-01-14 | 433.00 | 437.00 | 425.00 | 426.00 | 406.73 | 240 |
| 2026-01-13 | 446.00 | 446.00 | 421.00 | 430.00 | 410.55 | 147 |
| 2026-01-12 | 441.00 | 449.00 | 440.00 | 449.00 | 428.69 | 181 |
| 2026-01-09 | 446.00 | 450.00 | 443.00 | 443.00 | 422.96 | 404 |
| 2026-01-08 | 444.00 | 449.00 | 441.00 | 449.00 | 428.69 | 139 |
| 2026-01-07 | 444.00 | 444.00 | 441.00 | 442.00 | 422.00 | 92 |
| 2026-01-06 | 450.00 | 450.00 | 441.00 | 447.00 | 426.78 | 309 |
| 2026-01-05 | 449.00 | 450.00 | 446.00 | 450.00 | 429.64 | 142 |
| 2025-12-30 | 449.00 | 449.00 | 446.00 | 446.00 | 425.82 | 69 |
| 2025-12-29 | 450.00 | 450.00 | 446.00 | 449.00 | 428.69 | 60 |
| 2025-12-23 | 449.00 | 449.00 | 446.00 | 446.00 | 425.82 | 63 |
| 2025-12-22 | 449.00 | 449.00 | 446.00 | 449.00 | 428.69 | 431 |
| 2025-12-19 | 446.00 | 449.00 | 446.00 | 449.00 | 428.69 | 258 |
| 2025-12-18 | 440.00 | 449.00 | 440.00 | 449.00 | 428.69 | 458 |
| 2025-12-17 | 426.00 | 443.00 | 426.00 | 443.00 | 422.96 | 84 |
| 2025-12-16 | 432.00 | 432.00 | 428.00 | 429.00 | 409.59 | 466 |
| 2025-12-15 | 437.00 | 437.00 | 428.00 | 430.00 | 410.55 | 123 |
| 2025-12-12 | 432.00 | 435.00 | 429.00 | 435.00 | 415.32 | 123 |
| 2025-12-11 | 420.00 | 431.00 | 420.00 | 431.00 | 411.50 | 396 |
| 2025-12-10 | 420.00 | 420.00 | 420.00 | 420.00 | 401.00 | 146 |
| 2025-12-09 | 420.00 | 420.00 | 420.00 | 420.00 | 401.00 | 275 |
| 2025-12-08 | 420.00 | 420.00 | 415.00 | 420.00 | 401.00 | 195 |
| 2025-12-05 | 423.00 | 423.00 | 420.00 | 420.00 | 401.00 | 141 |
| 2025-12-04 | 436.00 | 437.00 | 420.00 | 420.00 | 401.00 | 353 |
| 2025-12-03 | 438.00 | 438.00 | 435.00 | 437.00 | 417.23 | 48 |
| 2025-12-02 | 436.00 | 438.00 | 432.00 | 436.00 | 416.27 | 96 |
| 2025-12-01 | 440.00 | 440.00 | 433.00 | 433.00 | 413.41 | 118 |
| 2025-11-28 | 430.00 | 438.00 | 430.00 | 438.00 | 418.18 | 56 |
| 2025-11-27 | 425.00 | 433.00 | 425.00 | 433.00 | 413.41 | 208 |
| 2025-11-26 | 427.00 | 428.00 | 419.00 | 428.00 | 408.64 | 323 |
| 2025-11-25 | 426.00 | 434.00 | 425.00 | 434.00 | 414.36 | 131 |
| 2025-11-24 | 432.00 | 434.00 | 424.00 | 424.00 | 404.82 | 35 |
| 2025-11-21 | 436.00 | 436.00 | 424.00 | 429.00 | 409.59 | 126 |
| 2025-11-20 | 422.00 | 434.00 | 420.00 | 434.00 | 414.36 | 85 |
| 2025-11-19 | 421.00 | 424.00 | 418.00 | 421.00 | 401.95 | 158 |
| 2025-11-18 | 410.00 | 420.00 | 407.00 | 420.00 | 401.00 | 226 |
| 2025-11-17 | 421.00 | 421.00 | 407.00 | 407.00 | 388.59 | 67 |
| 2025-11-14 | 439.00 | 440.00 | 424.00 | 424.00 | 404.82 | 115 |
| 2025-11-13 | 437.00 | 442.00 | 430.00 | 442.00 | 422.00 | 145 |
| 2025-11-12 | 439.00 | 442.00 | 433.00 | 436.00 | 416.27 | 151 |
| 2025-11-11 | 441.00 | 442.00 | 431.00 | 442.00 | 422.00 | 238 |
| 2025-11-10 | 434.00 | 443.00 | 431.00 | 438.00 | 418.18 | 304 |
| 2025-11-07 | 420.00 | 435.00 | 420.00 | 435.00 | 415.32 | 140 |
| 2025-11-06 | 416.00 | 424.00 | 415.00 | 417.00 | 398.13 | 225 |
| 2025-11-05 | 429.00 | 433.00 | 416.00 | 416.00 | 397.18 | 413 |
| 2025-11-04 | 439.00 | 439.00 | 427.00 | 427.00 | 407.68 | 279 |
| 2025-11-03 | 436.00 | 442.00 | 436.00 | 437.00 | 417.23 | 169 |
| 2025-10-31 | 443.00 | 446.00 | 437.00 | 438.00 | 418.18 | 168 |
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.