VP Bank AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-02-27	94.600	95.200	94.600	95.200	82.138	478
2024-02-26	95.200	96.200	95.000	96.000	82.828	833
2024-02-23	96.000	96.600	95.200	95.200	82.138	914
2024-02-22	95.800	96.000	95.600	95.600	82.483	14,083
2024-02-21	95.200	95.800	95.000	95.200	82.138	799
2024-02-20	95.800	96.000	95.000	95.200	82.138	207
2024-02-19	95.800	96.000	95.000	95.200	82.138	1,326
2024-02-16	94.800	95.800	94.600	95.800	82.656	853
2024-02-15	95.600	95.600	94.200	95.600	82.483	1,352
2024-02-14	94.400	95.400	93.400	95.400	82.311	1,287
2024-02-13	94.000	94.600	93.000	94.600	81.621	623
2024-02-12	94.400	94.400	92.600	93.000	80.240	2,048
2024-02-09	93.600	94.000	93.400	93.400	80.585	143
2024-02-08	94.000	94.000	94.000	94.000	81.103	610
2024-02-07	93.600	94.400	93.000	94.000	81.103	2,004
2024-02-06	94.800	95.000	93.400	93.400	80.585	948
2024-02-05	95.400	95.400	93.800	93.800	80.930	207
2024-02-02	93.800	95.000	93.000	94.800	81.793	3,224
2024-02-01	93.200	93.800	92.000	93.800	80.930	2,349
2024-01-31	93.200	93.200	92.600	93.200	80.413	478
2024-01-30	93.400	94.000	92.800	93.200	80.413	868
2024-01-29	93.400	93.400	92.800	93.000	80.240	356
2024-01-26	93.000	93.800	92.800	93.400	80.585	262
2024-01-25	93.200	93.800	92.800	93.600	80.758	267
2024-01-24	94.800	94.800	93.200	94.000	81.103	1,142
2024-01-23	94.600	94.600	94.200	94.200	81.275	234
2024-01-22	94.800	94.800	94.400	94.400	81.448	810
2024-01-19	92.600	94.000	92.600	94.000	81.103	1,632
2024-01-18	93.000	93.800	91.200	92.200	79.550	13,312
2024-01-17	94.000	94.000	91.600	91.800	79.205	1,988
2024-01-16	91.400	95.000	91.400	94.400	81.448	1,558
2024-01-15	95.800	95.800	93.000	93.000	80.240	3,224
2024-01-12	93.000	95.000	93.000	94.000	81.103	2,949
2024-01-11	92.800	93.000	91.000	93.000	80.240	2,329
2024-01-10	92.000	92.800	91.400	92.800	80.068	1,749
2024-01-09	91.000	92.000	89.600	92.000	79.377	2,688
2024-01-08	90.000	91.000	88.800	90.200	77.824	2,042
2024-01-05	88.600	89.800	88.600	89.600	77.307	1,168
2024-01-04	88.000	89.800	88.000	88.400	76.271	872
2024-01-03	87.600	88.000	87.000	88.000	75.926	912
2023-12-29	86.800	87.600	86.400	87.600	75.581	685
2023-12-28	87.000	87.800	86.400	86.800	74.891	638
2023-12-27	86.800	87.000	86.800	87.000	75.063	419
2023-12-22	86.000	87.000	86.000	87.000	75.063	229
2023-12-21	86.800	86.800	85.600	86.800	74.891	585
2023-12-20	86.600	87.000	85.200	86.800	74.891	2,400
2023-12-19	85.400	85.600	85.200	85.600	73.855	1,154
2023-12-18	87.000	87.000	85.400	86.000	74.200	841
2023-12-15	88.000	88.800	86.400	86.600	74.718	6,833
2023-12-14	87.800	88.600	86.400	88.600	76.444	2,294
2023-12-13	86.600	87.800	86.600	87.400	75.408	351
2023-12-12	86.000	86.000	86.000	86.000	74.200	552
2023-12-11	85.400	86.400	85.000	85.800	74.028	7,769
2023-12-08	85.000	85.200	84.600	85.200	73.510	1,413
2023-12-07	85.000	85.000	84.400	85.000	73.338	820
2023-12-06	85.000	85.400	85.000	85.400	73.683	3,260
2023-12-05	85.200	86.000	85.200	85.400	73.683	649
2023-12-04	85.200	85.600	85.200	85.400	73.683	97
2023-12-01	85.800	86.000	83.800	85.000	73.338	826
2023-11-30	82.600	85.800	82.600	85.800	74.028	3,144

← NewerPage 12 of 21 · 1,257 trading daysOlder →

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.