Vontobel Holding historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-11	81.550	82.850	81.350	82.500	64.612	33,475
2022-01-10	82.300	82.300	80.150	80.700	63.202	41,083
2022-01-07	82.150	82.150	80.900	81.450	63.790	17,320
2022-01-06	81.900	82.000	80.100	81.750	64.025	25,515
2022-01-05	81.000	82.500	81.000	81.550	63.868	18,117
2022-01-04	81.500	82.650	81.450	81.500	63.829	46,381
2022-01-03	80.550	82.100	80.250	81.800	64.064	21,427
2021-12-30	79.800	80.500	79.800	79.900	62.576	14,902
2021-12-29	80.900	80.950	79.850	80.550	63.085	14,602
2021-12-28	80.550	81.000	80.400	80.850	63.320	14,801
2021-12-27	79.500	80.550	79.350	80.200	62.811	25,807
2021-12-23	78.900	79.500	78.700	79.300	62.106	30,272
2021-12-22	78.100	78.350	77.200	78.300	61.323	14,088
2021-12-21	76.250	77.450	76.250	77.300	60.540	16,398
2021-12-20	75.750	76.800	75.500	75.600	59.208	26,099
2021-12-17	79.250	79.250	76.750	77.200	60.461	85,022
2021-12-16	78.250	80.100	77.950	79.250	62.067	54,631
2021-12-15	78.300	78.300	77.250	77.450	60.657	19,226
2021-12-14	78.250	78.700	77.850	77.850	60.970	26,539
2021-12-13	78.350	79.500	78.250	78.500	61.479	16,882
2021-12-10	78.050	81.700	78.050	79.050	61.910	55,954
2021-12-09	79.100	79.200	78.400	78.800	61.714	25,834
2021-12-08	79.000	79.750	77.600	78.550	61.519	45,845
2021-12-07	76.800	79.300	76.800	79.000	61.871	40,061
2021-12-06	76.000	77.350	75.550	77.150	60.422	28,215
2021-12-03	77.600	77.600	75.300	75.450	59.091	29,850
2021-12-02	76.500	77.000	75.550	76.300	59.756	26,446
2021-12-01	75.800	77.850	75.800	77.300	60.540	52,471
2021-11-30	73.600	76.550	73.400	76.000	59.521	109,141
2021-11-29	74.000	75.350	73.800	74.350	58.229	32,187
2021-11-26	75.050	75.500	73.350	73.350	57.446	31,956
2021-11-25	76.350	77.200	76.100	76.500	59.913	28,928
2021-11-24	74.500	75.850	74.500	75.600	59.208	34,325
2021-11-23	74.900	75.250	73.950	75.050	58.777	39,435
2021-11-22	76.600	76.600	74.900	75.700	59.287	53,389
2021-11-19	77.900	77.900	75.300	75.850	59.404	40,468
2021-11-18	79.000	79.200	76.800	77.100	60.383	97,800
2021-11-17	78.250	79.150	78.050	78.150	61.205	27,241
2021-11-16	80.000	80.000	78.100	78.100	61.166	21,292
2021-11-15	79.400	79.850	78.350	79.300	62.106	19,424
2021-11-12	79.050	79.500	78.600	78.850	61.754	23,093
2021-11-11	78.800	78.800	78.100	78.300	61.323	35,998
2021-11-10	80.000	80.000	78.200	78.550	61.519	60,249
2021-11-09	79.350	80.450	79.250	79.500	62.263	35,028
2021-11-08	79.950	80.100	79.400	79.450	62.223	37,585
2021-11-05	80.500	80.500	79.400	80.050	62.693	37,925
2021-11-04	85.400	86.150	79.650	80.500	63.046	124,050
2021-11-03	86.700	86.700	85.750	86.350	67.627	31,714
2021-11-02	85.100	86.900	84.950	86.600	67.823	33,720
2021-11-01	85.200	86.200	84.700	85.600	67.040	39,010
2021-10-29	85.250	85.300	84.150	84.700	66.335	63,074
2021-10-28	84.750	85.350	84.350	84.800	66.413	29,825
2021-10-27	85.650	86.050	85.050	85.050	66.609	27,808
2021-10-26	84.100	85.500	84.100	85.500	66.962	26,730
2021-10-25	84.500	84.850	84.150	84.550	66.218	18,899
2021-10-22	84.900	85.100	84.350	84.400	66.100	18,863
2021-10-21	85.000	85.250	84.250	84.750	66.374	41,830

← NewerPage 21 of 21 · 1,257 trading days

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.