VP Bank AG historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-21 | 74.400 | 76.000 | 74.400 | 75.400 | 68.669 | 5,625 |
| 2024-08-20 | 74.400 | 76.600 | 74.000 | 74.600 | 67.940 | 5,358 |
| 2024-08-19 | 73.000 | 74.400 | 73.000 | 74.400 | 67.758 | 2,687 |
| 2024-08-16 | 73.000 | 73.800 | 72.600 | 72.600 | 66.119 | 2,276 |
| 2024-08-15 | 72.200 | 73.800 | 72.200 | 73.000 | 66.483 | 1,177 |
| 2024-08-14 | 72.800 | 72.800 | 71.800 | 71.800 | 65.390 | 3,650 |
| 2024-08-13 | 71.400 | 72.200 | 71.400 | 71.600 | 65.208 | 1,163 |
| 2024-08-12 | 71.400 | 72.400 | 71.000 | 72.400 | 65.937 | 1,081 |
| 2024-08-09 | 70.800 | 71.400 | 70.800 | 71.000 | 64.662 | 1,999 |
| 2024-08-08 | 70.200 | 70.800 | 69.800 | 70.400 | 64.115 | 1,469 |
| 2024-08-07 | 70.400 | 71.000 | 70.000 | 71.000 | 64.662 | 1,434 |
| 2024-08-06 | 70.200 | 70.600 | 69.400 | 70.600 | 64.298 | 2,733 |
| 2024-08-05 | 70.600 | 71.000 | 69.000 | 69.200 | 63.022 | 5,715 |
| 2024-08-02 | 73.200 | 73.200 | 71.000 | 71.000 | 64.662 | 1,927 |
| 2024-07-31 | 72.400 | 73.200 | 72.400 | 72.600 | 66.119 | 1,170 |
| 2024-07-30 | 72.400 | 73.000 | 72.400 | 73.000 | 66.483 | 1,272 |
| 2024-07-29 | 75.000 | 75.000 | 72.600 | 72.600 | 66.119 | 3,196 |
| 2024-07-26 | 71.600 | 74.200 | 71.200 | 74.200 | 67.576 | 4,622 |
| 2024-07-25 | 71.000 | 71.400 | 70.800 | 71.200 | 64.844 | 2,015 |
| 2024-07-24 | 71.800 | 72.000 | 71.000 | 71.000 | 64.662 | 3,992 |
| 2024-07-23 | 70.400 | 71.600 | 69.600 | 71.400 | 65.026 | 4,343 |
| 2024-07-22 | 70.800 | 71.200 | 70.200 | 70.400 | 64.115 | 1,115 |
| 2024-07-19 | 70.200 | 70.800 | 69.600 | 70.200 | 63.933 | 6,210 |
| 2024-07-18 | 71.200 | 71.400 | 70.200 | 70.200 | 63.933 | 8,085 |
| 2024-07-17 | 72.400 | 72.400 | 70.800 | 71.800 | 65.390 | 17,114 |
| 2024-07-16 | 72.000 | 72.600 | 71.400 | 72.000 | 65.573 | 3,643 |
| 2024-07-15 | 72.200 | 72.200 | 71.800 | 71.800 | 65.390 | 5,525 |
| 2024-07-12 | 72.000 | 73.200 | 71.800 | 72.000 | 65.573 | 9,761 |
| 2024-07-11 | 73.800 | 73.800 | 71.800 | 71.800 | 65.390 | 6,319 |
| 2024-07-10 | 74.400 | 74.400 | 72.800 | 72.800 | 66.301 | 3,157 |
| 2024-07-09 | 74.000 | 74.000 | 73.400 | 74.000 | 67.394 | 1,742 |
| 2024-07-08 | 75.000 | 75.400 | 73.400 | 74.000 | 67.394 | 4,325 |
| 2024-07-05 | 75.000 | 75.000 | 73.400 | 74.000 | 67.394 | 4,556 |
| 2024-07-04 | 74.600 | 75.800 | 73.400 | 74.400 | 67.758 | 7,922 |
| 2024-07-03 | 75.200 | 76.200 | 73.600 | 74.600 | 67.940 | 6,747 |
| 2024-07-02 | 76.400 | 76.400 | 74.200 | 75.000 | 68.305 | 2,823 |
| 2024-07-01 | 74.800 | 76.600 | 74.400 | 76.000 | 69.215 | 7,127 |
| 2024-06-28 | 75.800 | 75.800 | 74.200 | 75.000 | 68.305 | 5,281 |
| 2024-06-27 | 78.000 | 78.000 | 75.200 | 75.600 | 68.851 | 3,952 |
| 2024-06-26 | 78.400 | 78.800 | 77.800 | 78.200 | 71.219 | 1,262 |
| 2024-06-25 | 78.600 | 78.800 | 77.800 | 78.400 | 71.401 | 2,230 |
| 2024-06-24 | 79.400 | 79.400 | 78.200 | 78.800 | 71.765 | 2,172 |
| 2024-06-21 | 81.400 | 81.600 | 79.200 | 79.200 | 72.130 | 6,965 |
| 2024-06-20 | 80.600 | 81.600 | 80.600 | 81.200 | 73.951 | 650 |
| 2024-06-19 | 81.000 | 81.000 | 80.400 | 80.800 | 73.587 | 1,258 |
| 2024-06-18 | 81.000 | 81.200 | 80.400 | 81.000 | 73.769 | 1,292 |
| 2024-06-17 | 81.600 | 81.600 | 80.600 | 81.000 | 73.769 | 1,437 |
| 2024-06-14 | 81.800 | 82.000 | 81.000 | 81.800 | 74.498 | 1,198 |
| 2024-06-13 | 81.600 | 82.400 | 80.800 | 81.000 | 73.769 | 2,841 |
| 2024-06-12 | 82.800 | 82.800 | 81.400 | 81.800 | 74.498 | 1,550 |
| 2024-06-11 | 82.600 | 82.800 | 82.000 | 82.400 | 75.044 | 1,093 |
| 2024-06-10 | 83.400 | 83.600 | 82.800 | 83.000 | 75.591 | 2,389 |
| 2024-06-07 | 83.000 | 83.400 | 82.600 | 83.000 | 75.591 | 2,554 |
| 2024-06-06 | 82.600 | 83.400 | 82.600 | 82.800 | 75.408 | 1,847 |
| 2024-06-05 | 82.800 | 84.000 | 82.400 | 82.600 | 75.226 | 3,878 |
| 2024-06-04 | 82.400 | 83.600 | 82.400 | 82.600 | 75.226 | 1,768 |
| 2024-06-03 | 82.400 | 83.000 | 82.200 | 82.200 | 74.862 | 1,516 |
| 2024-05-31 | 82.400 | 82.400 | 81.800 | 82.400 | 75.044 | 1,902 |
| 2024-05-30 | 81.800 | 82.400 | 81.200 | 82.200 | 74.862 | 1,931 |
| 2024-05-29 | 82.000 | 82.000 | 81.000 | 81.600 | 74.316 | 1,829 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-04-28 | 4.0000 CHF |
| 2025-04-29 | 4.0000 CHF |
| 2024-04-30 | 5.0000 CHF |
| 2023-05-03 | 5.0000 CHF |
| 2022-05-03 | 5.0000 CHF |
| 2021-05-04 | 4.0000 CHF |
| 2020-04-28 | 5.5000 CHF |
| 2019-04-30 | 5.5000 CHF |
Open, high, low and close are as traded (CHF). Adjusted close accounts for splits and dividends. Educational only, not financial advice.