Vontobel Holding historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-12-19	59.000	59.900	59.000	59.500	48.571	19,772
2022-12-16	58.600	59.200	58.400	58.700	47.918	25,470
2022-12-15	59.100	59.700	58.300	58.800	47.999	23,485
2022-12-14	60.600	60.600	59.600	59.700	48.734	15,800
2022-12-13	59.100	61.200	58.900	60.100	49.061	35,631
2022-12-12	59.600	59.600	58.300	58.600	47.836	23,651
2022-12-09	57.600	59.400	57.600	59.400	48.489	22,187
2022-12-08	58.200	58.400	57.800	58.200	47.510	22,964
2022-12-07	58.600	58.600	57.300	57.700	47.101	32,878
2022-12-06	58.700	58.700	57.800	58.000	47.346	21,124
2022-12-05	59.000	59.800	58.300	58.900	48.081	28,504
2022-12-02	59.000	60.300	58.600	59.100	48.244	42,586
2022-12-01	58.900	60.000	58.800	59.000	48.163	37,119
2022-11-30	59.000	59.000	57.700	58.300	47.591	35,437
2022-11-29	59.100	59.300	58.400	58.700	47.918	25,886
2022-11-28	58.900	59.800	58.400	59.100	48.244	35,847
2022-11-25	59.300	59.300	58.400	58.900	48.081	15,061
2022-11-24	59.300	60.000	59.000	59.200	48.326	20,951
2022-11-23	59.100	59.100	58.400	58.800	47.999	13,358
2022-11-22	60.200	60.200	59.000	59.100	48.244	17,093
2022-11-21	59.400	60.100	58.900	59.600	48.652	30,198
2022-11-18	59.400	59.800	58.800	59.500	48.571	28,976
2022-11-17	59.200	59.600	58.700	59.100	48.244	21,324
2022-11-16	60.400	60.500	58.900	58.900	48.081	30,575
2022-11-15	60.700	61.000	59.600	60.700	49.550	22,793
2022-11-14	62.000	62.000	59.900	60.100	49.061	38,987
2022-11-11	60.000	62.200	60.000	61.800	50.448	58,419
2022-11-10	58.800	59.900	57.500	59.800	48.816	36,234
2022-11-09	58.400	59.100	58.000	58.700	47.918	29,991
2022-11-08	57.100	58.400	57.000	58.400	47.673	41,894
2022-11-07	57.300	58.300	57.000	57.300	46.775	40,359
2022-11-04	57.200	57.700	56.000	57.500	46.938	58,536
2022-11-03	56.700	56.800	55.800	56.700	46.285	23,701
2022-11-02	57.400	57.400	56.300	57.300	46.775	28,639
2022-11-01	56.000	57.600	56.000	56.800	46.367	26,686
2022-10-31	57.500	57.500	55.900	56.400	46.040	65,715
2022-10-28	56.900	57.200	56.300	56.900	46.448	29,228
2022-10-27	58.400	58.400	57.000	57.500	46.938	27,789
2022-10-26	58.500	58.500	57.100	58.000	47.346	28,242
2022-10-25	57.300	58.500	57.000	58.500	47.754	39,883
2022-10-24	55.800	57.300	55.700	56.900	46.448	38,008
2022-10-21	55.300	55.400	54.600	55.200	45.061	48,320
2022-10-20	55.400	56.100	55.000	56.000	45.714	19,364
2022-10-19	56.500	56.700	55.100	55.400	45.224	27,419
2022-10-18	55.500	56.600	55.300	56.000	45.714	34,171
2022-10-17	54.000	55.200	53.500	54.900	44.816	26,237
2022-10-14	54.600	55.100	53.700	54.000	44.081	25,267
2022-10-13	52.200	54.100	51.600	54.100	44.163	34,305
2022-10-12	52.800	52.900	51.200	52.200	42.612	25,457
2022-10-11	53.100	53.200	51.900	52.400	42.775	37,445
2022-10-10	53.700	54.300	53.100	53.200	43.428	28,253
2022-10-07	54.500	55.200	53.600	54.300	44.326	20,028
2022-10-06	56.000	56.200	54.600	54.600	44.571	24,894
2022-10-05	56.500	56.900	55.200	55.500	45.306	29,029
2022-10-04	55.000	56.600	54.700	56.600	46.203	32,648
2022-10-03	52.800	54.400	51.800	54.200	44.244	32,549
2022-09-30	51.900	53.400	51.900	53.400	43.591	50,687
2022-09-29	52.300	52.300	50.700	51.400	41.959	45,010
2022-09-28	52.500	52.600	51.100	52.300	42.693	53,931
2022-09-27	53.500	54.300	52.800	52.800	43.101	46,593

← NewerPage 17 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.