Vontobel Holding historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-04-04	78.900	79.700	78.000	79.500	62.263	16,110
2022-04-01	78.400	79.500	78.200	78.900	61.793	28,726
2022-03-31	78.950	79.850	78.050	78.150	61.205	32,782
2022-03-30	79.850	80.100	78.600	78.900	61.793	24,805
2022-03-29	78.100	80.250	78.100	80.250	62.850	40,802
2022-03-28	77.200	78.900	77.150	77.750	60.892	39,266
2022-03-25	76.100	77.350	75.850	77.000	60.305	28,881
2022-03-24	76.600	76.900	75.800	76.550	59.952	24,674
2022-03-23	77.000	77.950	76.300	76.800	60.148	43,331
2022-03-22	75.200	77.850	75.200	77.400	60.618	38,381
2022-03-21	76.050	76.450	75.200	75.800	59.365	34,152
2022-03-18	75.000	76.350	73.950	75.600	59.208	135,205
2022-03-17	74.300	75.300	73.350	74.700	58.503	35,187
2022-03-16	71.600	74.000	71.600	74.000	57.955	53,786
2022-03-15	69.900	70.750	69.400	70.150	54.940	62,157
2022-03-14	70.500	71.800	70.200	70.750	55.410	70,517
2022-03-11	68.600	70.300	67.650	69.500	54.431	56,188
2022-03-10	68.800	69.400	67.600	68.150	53.374	46,810
2022-03-09	68.200	69.300	65.000	68.850	53.922	48,278
2022-03-08	61.900	65.900	61.900	64.500	50.515	101,880
2022-03-07	60.750	64.600	57.550	63.150	49.458	329,075
2022-03-04	66.350	67.250	63.600	63.600	49.810	78,363
2022-03-03	70.550	70.750	67.950	68.050	53.295	73,023
2022-03-02	70.200	71.300	66.650	71.300	55.841	64,016
2022-03-01	74.000	74.000	69.100	69.200	54.196	64,292
2022-02-28	74.400	74.400	71.050	72.700	56.937	86,036
2022-02-25	72.550	74.750	71.950	74.750	58.542	53,586
2022-02-24	75.000	75.950	71.050	72.550	56.820	76,021
2022-02-23	78.400	78.600	76.800	77.100	60.383	27,135
2022-02-22	76.300	78.450	76.000	77.650	60.814	59,188
2022-02-21	81.000	81.400	78.800	79.550	62.302	69,826
2022-02-18	82.150	82.150	80.700	80.950	63.398	22,760
2022-02-17	83.200	83.200	80.900	81.300	63.672	33,700
2022-02-16	82.200	83.200	81.400	82.350	64.495	62,941
2022-02-15	80.350	82.750	80.350	81.850	64.103	62,266
2022-02-14	80.700	81.650	80.050	81.200	63.594	71,384
2022-02-11	82.200	83.100	81.700	81.900	64.142	46,490
2022-02-10	81.650	83.400	81.400	83.050	65.043	47,894
2022-02-09	77.200	83.700	77.200	82.500	64.612	110,463
2022-02-08	76.300	76.650	75.050	76.200	59.678	30,749
2022-02-07	76.500	76.650	75.500	76.350	59.796	18,841
2022-02-04	77.900	77.900	75.400	76.000	59.521	27,256
2022-02-03	78.050	78.050	76.600	77.100	60.383	30,401
2022-02-02	78.300	78.650	77.150	77.250	60.500	21,644
2022-02-01	77.400	78.300	77.200	77.600	60.775	31,034
2022-01-31	75.700	76.800	75.250	76.500	59.913	51,414
2022-01-28	76.300	76.300	73.600	74.800	58.582	36,111
2022-01-27	75.250	76.850	75.000	76.100	59.600	27,498
2022-01-26	75.250	76.750	75.250	76.050	59.561	39,256
2022-01-25	73.850	75.200	73.300	74.500	58.347	54,989
2022-01-24	77.900	78.150	73.600	73.700	57.720	63,665
2022-01-21	80.000	80.350	77.800	78.650	61.597	38,640
2022-01-20	81.400	81.550	80.500	80.850	63.320	21,845
2022-01-19	82.150	82.550	81.150	81.250	63.633	25,275
2022-01-18	84.300	84.300	82.100	82.100	64.299	25,400
2022-01-17	84.050	84.300	83.200	84.150	65.904	17,355
2022-01-14	84.750	84.850	83.000	83.200	65.160	29,772
2022-01-13	83.850	84.800	82.900	84.800	66.413	42,325
2022-01-12	83.000	83.850	82.450	83.250	65.199	60,388
2022-01-11	81.550	82.850	81.350	82.500	64.612	33,475

← NewerPage 20 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.