VP Bank AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-13	89.400	90.000	87.000	88.000	75.926	6,228
2023-06-12	89.800	89.800	88.800	89.800	77.479	1,140
2023-06-09	88.800	89.400	88.800	89.400	77.134	235
2023-06-08	89.400	89.800	89.000	89.200	76.961	911
2023-06-07	89.800	90.000	88.800	90.000	77.652	1,824
2023-06-06	89.800	91.000	88.800	89.200	76.961	1,491
2023-06-05	89.600	90.000	89.400	89.600	77.307	934
2023-06-02	90.000	90.400	89.800	90.000	77.652	681
2023-06-01	89.800	91.200	89.600	90.000	77.652	1,488
2023-05-31	90.000	91.400	89.800	90.000	77.652	1,491
2023-05-30	88.800	90.400	88.800	89.800	77.479	2,286
2023-05-26	90.800	91.000	89.800	89.800	77.479	1,678
2023-05-25	93.000	93.000	89.000	89.800	77.479	3,403
2023-05-24	93.200	94.000	93.000	93.600	80.758	674
2023-05-23	93.800	94.800	93.200	93.600	80.758	1,268
2023-05-22	94.200	94.200	92.800	93.600	80.758	898
2023-05-19	92.400	94.000	92.400	93.600	80.758	489
2023-05-17	93.000	93.000	90.800	92.600	79.895	1,454
2023-05-16	93.000	93.800	92.000	92.600	79.895	1,498
2023-05-15	93.800	93.800	91.400	92.400	79.722	2,569
2023-05-12	92.600	93.800	92.200	93.800	80.930	770
2023-05-11	93.400	93.400	91.800	92.400	79.722	2,062
2023-05-10	93.000	93.200	91.400	93.200	80.413	582
2023-05-09	93.400	94.000	92.000	93.000	80.240	2,431
2023-05-08	93.000	95.200	93.000	94.200	81.275	1,495
2023-05-05	93.000	94.000	92.200	93.000	80.240	977
2023-05-04	94.000	95.600	92.600	92.600	79.895	4,560
2023-05-03	94.000	98.000	92.600	95.200	82.138	1,677
2023-05-02	100.00	100.00	98.200	98.600	80.758	2,825
2023-04-28	100.50	100.50	98.800	99.600	81.577	1,161
2023-04-27	99.800	101.00	99.200	100.50	82.314	1,931
2023-04-26	99.000	100.50	98.200	99.400	81.413	1,297
2023-04-25	101.50	101.50	98.800	99.200	81.249	2,509
2023-04-24	101.00	101.50	100.50	101.00	82.723	2,120
2023-04-21	102.00	102.00	100.50	100.50	82.314	1,518
2023-04-20	102.00	102.00	101.00	101.50	83.133	1,582
2023-04-19	102.00	102.00	100.50	101.50	83.133	1,921
2023-04-18	101.50	102.00	100.50	100.50	82.314	3,181
2023-04-17	100.50	102.00	100.50	101.50	83.133	2,483
2023-04-14	100.00	102.00	100.00	100.00	81.904	1,662
2023-04-13	100.00	100.00	99.400	99.400	81.413	1,719
2023-04-12	100.00	101.00	100.00	101.00	82.723	806
2023-04-11	99.000	100.50	98.000	100.00	81.904	1,178
2023-04-06	99.200	100.00	98.200	99.000	81.085	2,180
2023-04-05	100.50	100.50	98.800	99.400	81.413	1,487
2023-04-04	101.00	101.00	99.000	99.200	81.249	3,203
2023-04-03	98.800	99.000	97.400	99.000	81.085	1,253
2023-03-31	96.600	98.800	96.600	98.000	80.266	1,326
2023-03-30	95.600	101.00	95.600	97.000	79.447	2,923
2023-03-29	96.400	96.400	95.000	95.000	77.809	622
2023-03-28	96.600	98.600	96.600	96.800	79.283	695
2023-03-27	93.200	98.000	93.200	96.400	78.956	1,191
2023-03-24	96.800	98.600	92.800	94.000	76.990	1,718
2023-03-23	95.600	96.000	94.200	95.600	78.301	1,271
2023-03-22	95.000	97.200	94.400	94.400	77.318	5,820
2023-03-21	93.600	95.000	93.600	94.000	76.990	1,797
2023-03-20	92.200	94.600	90.400	93.200	76.335	1,669
2023-03-17	95.800	95.800	91.000	94.600	77.482	7,406
2023-03-16	94.800	95.800	94.800	95.200	77.973	1,352
2023-03-15	96.200	96.200	92.400	94.400	77.318	2,216

← NewerPage 15 of 21 · 1,260 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.