VP Bank AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-29	83.800	84.800	82.200	83.000	71.612	2,147
2023-11-28	84.800	85.200	83.400	83.400	71.957	2,098
2023-11-27	86.600	86.600	84.400	84.800	73.165	4,503
2023-11-24	86.000	86.000	85.000	85.400	73.683	522
2023-11-23	86.000	87.000	85.000	86.200	74.373	9,068
2023-11-22	83.000	86.000	82.600	85.800	74.028	3,573
2023-11-21	82.800	83.200	82.000	83.200	71.785	1,866
2023-11-20	83.400	83.800	82.200	82.200	70.922	1,446
2023-11-17	84.200	84.200	82.200	82.800	71.440	1,391
2023-11-16	84.600	84.600	84.200	84.200	72.647	514
2023-11-15	82.600	84.600	82.400	84.000	72.475	5,419
2023-11-14	82.000	82.600	82.000	82.600	71.267	1,102
2023-11-13	81.600	82.000	81.400	82.000	70.749	1,174
2023-11-10	81.600	82.200	81.000	82.200	70.922	1,169
2023-11-09	81.000	81.800	80.600	81.200	70.059	1,335
2023-11-08	81.000	82.200	80.800	82.000	70.749	1,030
2023-11-07	82.000	83.200	80.400	80.800	69.714	3,631
2023-11-06	83.400	83.400	82.000	82.600	71.267	1,890
2023-11-03	85.000	85.200	82.800	82.800	71.440	2,390
2023-11-02	83.600	85.600	83.000	84.800	73.165	1,954
2023-11-01	83.000	83.000	82.400	82.400	71.094	348
2023-10-31	81.800	82.800	81.400	82.200	70.922	3,432
2023-10-30	82.400	83.400	82.000	82.200	70.922	634
2023-10-27	82.600	83.000	82.200	82.400	71.094	1,297
2023-10-26	83.000	83.000	82.400	83.000	71.612	974
2023-10-25	84.000	84.000	83.000	83.000	71.612	2,404
2023-10-24	84.400	85.400	83.600	84.000	72.475	2,037
2023-10-23	85.800	85.800	84.200	84.400	72.820	489
2023-10-20	84.400	85.600	84.400	84.600	72.993	2,062
2023-10-19	85.000	85.400	84.400	85.400	73.683	655
2023-10-18	84.600	85.800	84.600	85.600	73.855	1,066
2023-10-17	86.200	86.600	84.600	85.600	73.855	582
2023-10-16	86.200	87.200	86.200	87.000	75.063	368
2023-10-13	86.000	87.200	86.000	87.200	75.236	332
2023-10-12	85.600	86.600	85.600	86.600	74.718	525
2023-10-11	85.400	87.000	85.400	86.000	74.200	923
2023-10-10	87.000	87.600	85.000	86.000	74.200	4,548
2023-10-09	87.800	87.800	86.200	87.400	75.408	831
2023-10-06	86.400	87.600	86.200	87.600	75.581	250
2023-10-05	86.800	87.600	85.200	87.600	75.581	453
2023-10-04	86.200	86.800	85.000	86.200	74.373	1,537
2023-10-03	87.200	88.000	86.000	86.400	74.546	1,581
2023-10-02	88.000	88.000	87.000	88.000	75.926	2,674
2023-09-29	87.600	88.000	87.400	88.000	75.926	1,255
2023-09-28	87.600	88.000	87.400	87.400	75.408	1,331
2023-09-27	87.600	88.000	87.400	88.000	75.926	515
2023-09-26	87.400	88.000	87.400	88.000	75.926	1,522
2023-09-25	88.000	88.000	87.600	88.000	75.926	171
2023-09-22	88.200	88.600	88.200	88.400	76.271	1,445
2023-09-21	88.000	88.200	87.800	88.200	76.099	2,033
2023-09-20	87.600	88.200	87.400	88.200	76.099	1,921
2023-09-19	87.600	88.800	87.600	87.600	75.581	834
2023-09-18	87.800	88.400	87.600	88.000	75.926	652
2023-09-15	89.000	89.400	87.400	87.400	75.408	4,377
2023-09-14	90.000	90.000	88.400	88.400	76.271	301
2023-09-13	90.000	91.000	88.800	91.000	78.514	854
2023-09-12	88.400	89.800	88.200	88.600	76.444	1,066
2023-09-11	90.200	90.800	90.000	90.000	77.652	511
2023-09-08	89.800	90.000	89.600	90.000	77.652	748
2023-09-07	88.000	89.000	87.600	88.200	76.099	1,375

← NewerPage 13 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.