Vontobel Holding historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-15	55.800	55.800	53.500	54.400	44.408	133,713
2023-03-14	54.800	55.600	53.800	55.500	45.306	78,161
2023-03-13	57.200	57.200	53.400	54.600	44.571	152,432
2023-03-10	56.000	57.700	55.900	57.000	46.530	96,755
2023-03-09	57.600	57.900	57.000	57.700	47.101	49,747
2023-03-08	58.100	58.100	57.600	58.000	47.346	44,676
2023-03-07	59.400	59.900	58.600	58.700	47.918	57,559
2023-03-06	59.800	60.000	58.800	59.800	48.816	49,550
2023-03-03	58.600	59.800	58.500	59.400	48.489	53,583
2023-03-02	58.800	59.000	57.800	58.700	47.918	45,716
2023-03-01	58.300	59.400	58.300	58.800	47.999	65,666
2023-02-28	57.600	59.000	57.400	58.200	47.510	69,453
2023-02-27	56.700	58.200	56.500	58.000	47.346	74,181
2023-02-24	57.000	57.000	56.000	56.600	46.203	92,661
2023-02-23	56.400	57.000	56.300	56.700	46.285	119,203
2023-02-22	57.300	57.300	55.600	56.500	46.122	90,257
2023-02-21	57.900	57.900	56.500	56.700	46.285	111,490
2023-02-20	58.200	58.400	57.700	58.100	47.428	74,294
2023-02-17	57.900	58.500	56.700	58.100	47.428	94,351
2023-02-16	58.700	58.900	57.800	58.100	47.428	91,312
2023-02-15	57.900	58.200	57.500	57.700	47.101	93,066
2023-02-14	58.600	59.000	57.900	58.500	47.754	53,849
2023-02-13	59.000	59.000	58.200	58.500	47.754	52,691
2023-02-10	59.400	59.800	58.600	58.600	47.836	48,659
2023-02-09	64.000	64.100	59.600	59.900	48.897	115,434
2023-02-08	61.000	62.000	59.200	60.700	49.550	104,593
2023-02-07	64.400	64.500	62.700	63.200	51.591	41,524
2023-02-06	66.000	66.000	64.600	64.700	52.816	31,361
2023-02-03	66.500	66.500	65.000	66.000	53.877	36,058
2023-02-02	65.500	66.400	65.000	66.100	53.958	30,278
2023-02-01	64.900	65.500	64.900	65.300	53.305	21,309
2023-01-31	66.100	66.100	64.500	64.600	52.734	32,657
2023-01-30	66.600	67.000	65.800	66.200	54.040	19,433
2023-01-27	67.000	67.800	66.900	67.600	55.183	23,735
2023-01-26	67.000	67.400	66.300	67.100	54.775	23,067
2023-01-25	66.600	66.800	66.100	66.400	54.203	23,711
2023-01-24	66.800	67.300	66.100	67.000	54.693	34,223
2023-01-23	65.400	66.600	65.400	66.500	54.285	48,468
2023-01-20	64.700	65.800	64.400	65.300	53.305	19,806
2023-01-19	64.800	65.100	64.200	64.200	52.407	32,568
2023-01-18	65.100	65.600	64.600	65.200	53.224	24,636
2023-01-17	65.000	65.000	64.100	64.400	52.571	22,606
2023-01-16	64.000	64.900	63.300	64.700	52.816	29,764
2023-01-13	66.000	66.300	63.500	64.000	52.244	52,315
2023-01-12	65.400	66.600	65.400	66.400	54.203	50,496
2023-01-11	65.200	66.300	65.200	65.500	53.469	34,493
2023-01-10	66.100	66.100	64.900	65.600	53.550	17,590
2023-01-09	65.800	66.300	64.900	66.000	53.877	25,265
2023-01-06	65.100	65.700	64.200	65.100	53.142	15,552
2023-01-05	64.700	65.700	64.200	64.900	52.979	25,306
2023-01-04	63.400	64.700	63.400	64.700	52.816	39,002
2023-01-03	61.600	63.000	61.600	62.800	51.265	24,896
2022-12-30	61.600	62.300	61.300	61.300	50.040	18,574
2022-12-29	60.500	62.000	60.400	62.000	50.612	29,049
2022-12-28	61.300	61.400	60.600	60.700	49.550	12,502
2022-12-27	61.300	61.900	61.300	61.600	50.285	8,083
2022-12-23	60.100	61.400	60.100	61.200	49.959	10,244
2022-12-22	60.500	61.100	60.500	60.800	49.632	23,814
2022-12-21	59.200	60.900	58.800	60.900	49.714	30,158
2022-12-20	58.900	59.400	58.400	58.600	47.836	33,607

← NewerPage 16 of 22 · 1,261 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-04-16	3.0000 CHF
2025-04-04	3.0000 CHF
2024-04-11	3.0000 CHF
2023-04-06	3.0000 CHF
2022-04-08	3.0000 CHF
2021-04-22	2.2500 CHF
2020-04-01	2.2500 CHF
2019-04-04	2.1000 CHF

Open, high, low and close are as traded (CHF). Adjusted close accounts for splits and dividends. Educational only, not financial advice.