VP Bank AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-06	90.600	90.800	88.000	88.000	75.926	2,927
2023-09-05	87.600	90.200	87.600	89.000	76.789	435
2023-09-04	90.400	90.400	88.400	89.400	77.134	818
2023-09-01	88.800	90.000	88.800	90.000	77.652	192
2023-08-31	88.800	89.800	88.800	89.800	77.479	623
2023-08-30	89.600	89.600	88.800	88.800	76.616	36
2023-08-29	88.600	89.400	87.800	88.000	75.926	581
2023-08-28	89.400	90.000	88.000	88.000	75.926	2,338
2023-08-25	90.000	90.200	89.200	89.200	76.961	516
2023-08-24	90.000	90.000	89.200	89.400	77.134	265
2023-08-23	89.400	90.800	89.000	89.600	77.307	1,165
2023-08-22	90.800	90.800	90.000	90.800	78.342	454
2023-08-21	91.400	91.400	90.200	90.200	77.824	1,140
2023-08-18	89.600	91.400	89.600	90.600	78.169	1,404
2023-08-17	89.000	91.200	89.000	90.000	77.652	4,178
2023-08-16	88.400	89.000	87.200	89.000	76.789	846
2023-08-15	88.800	89.600	87.000	88.600	76.444	2,199
2023-08-14	88.600	91.600	88.600	88.800	76.616	4,036
2023-08-11	90.600	90.600	88.000	88.400	76.271	3,174
2023-08-10	90.000	91.800	89.800	91.400	78.860	1,597
2023-08-09	88.800	91.800	88.400	91.000	78.514	4,327
2023-08-08	89.000	89.000	88.200	88.600	76.444	434
2023-08-07	88.200	89.000	88.000	88.800	76.616	1,457
2023-08-04	87.600	89.000	87.600	88.200	76.099	463
2023-08-03	89.600	90.000	87.600	87.600	75.581	505
2023-08-02	88.600	90.000	88.200	89.400	77.134	360
2023-07-31	89.000	90.400	88.000	90.400	77.997	1,619
2023-07-28	89.600	90.400	89.200	89.200	76.961	354
2023-07-27	89.400	92.800	89.200	91.000	78.514	722
2023-07-26	89.000	90.200	88.600	89.200	76.961	1,194
2023-07-25	91.600	91.600	88.800	89.000	76.789	710
2023-07-24	91.800	92.800	89.400	91.200	78.687	1,660
2023-07-21	91.800	94.000	90.400	91.200	78.687	1,738
2023-07-20	91.200	92.000	90.600	91.600	79.032	1,991
2023-07-19	89.800	91.800	88.800	90.200	77.824	5,300
2023-07-18	88.800	90.000	88.200	89.600	77.307	2,531
2023-07-17	89.000	89.200	86.800	88.600	76.444	2,831
2023-07-14	86.800	89.600	86.600	89.000	76.789	2,532
2023-07-13	86.000	86.800	86.000	86.800	74.891	2,164
2023-07-12	83.000	86.000	82.800	86.000	74.200	1,911
2023-07-11	83.000	83.200	81.000	83.000	71.612	6,417
2023-07-10	83.000	83.000	83.000	83.000	71.612	1,183
2023-07-07	83.800	83.800	82.000	83.400	71.957	3,101
2023-07-06	86.600	86.600	84.400	84.400	72.820	1,035
2023-07-05	84.400	84.400	83.400	84.200	72.647	308
2023-07-04	83.200	84.600	83.000	84.400	72.820	466
2023-07-03	84.400	84.400	82.000	83.000	71.612	3,220
2023-06-30	84.000	85.200	83.600	84.400	72.820	2,631
2023-06-29	85.200	86.200	84.000	84.000	72.475	3,739
2023-06-28	86.000	86.000	85.000	85.200	73.510	1,091
2023-06-27	86.600	86.800	85.800	85.800	74.028	286
2023-06-26	84.800	86.600	84.000	86.600	74.718	3,046
2023-06-23	86.000	86.000	84.000	84.600	72.993	4,614
2023-06-22	87.400	87.400	85.800	86.000	74.200	2,167
2023-06-21	87.600	88.000	87.400	87.800	75.754	318
2023-06-20	87.800	88.200	87.000	88.200	76.099	1,045
2023-06-19	89.000	89.200	87.600	88.000	75.926	374
2023-06-16	87.600	88.200	86.800	88.200	76.099	4,185
2023-06-15	88.000	88.400	87.600	87.800	75.754	368
2023-06-14	88.000	88.800	86.800	88.200	76.099	4,351

← NewerPage 14 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.