VP Bank AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-14	96.200	97.200	94.400	97.200	79.611	2,079
2023-03-13	98.200	98.800	93.400	96.600	79.120	2,599
2023-03-10	98.200	98.200	97.000	98.200	80.430	1,148
2023-03-09	99.400	99.400	97.800	99.000	81.085	3,380
2023-03-08	99.000	100.50	98.000	99.600	81.577	5,054
2023-03-07	100.50	100.50	98.400	98.800	80.922	12,144
2023-03-06	100.00	100.50	98.400	100.00	81.904	1,917
2023-03-03	101.50	102.00	99.800	99.800	81.741	1,777
2023-03-02	99.600	101.00	98.800	100.50	82.314	4,150
2023-03-01	99.400	100.50	99.200	99.800	81.741	1,409
2023-02-28	100.00	100.00	99.200	99.800	81.741	1,460
2023-02-27	99.600	100.50	98.400	99.800	81.741	1,760
2023-02-24	98.800	98.800	98.000	98.400	80.594	922
2023-02-23	99.000	99.200	98.000	99.000	81.085	591
2023-02-22	98.400	100.00	98.200	99.000	81.085	3,195
2023-02-21	101.50	101.50	98.600	100.00	81.904	1,077
2023-02-20	99.000	101.00	98.600	101.00	82.723	520
2023-02-17	99.600	99.600	98.000	98.600	80.758	1,490
2023-02-16	99.600	101.50	99.600	100.50	82.314	1,151
2023-02-15	99.600	100.50	99.600	100.50	82.314	970
2023-02-14	99.600	100.50	98.400	99.200	81.249	997
2023-02-13	98.200	99.600	97.000	99.600	81.577	2,943
2023-02-10	98.800	99.000	98.000	98.200	80.430	613
2023-02-09	100.00	100.00	98.000	99.400	81.413	1,907
2023-02-08	102.00	102.50	99.000	100.00	81.904	2,110
2023-02-07	101.00	102.00	100.50	102.00	83.542	1,268
2023-02-06	99.600	101.00	99.400	100.00	81.904	4,489
2023-02-03	99.600	100.00	99.200	99.800	81.741	1,031
2023-02-02	99.600	100.50	99.600	99.600	81.577	854
2023-02-01	100.00	100.50	98.600	98.600	80.758	2,911
2023-01-31	99.800	99.800	98.600	98.600	80.758	1,401
2023-01-30	100.00	100.50	100.00	100.00	81.904	497
2023-01-27	101.00	101.00	99.200	99.800	81.741	373
2023-01-26	101.50	101.50	99.600	99.800	81.741	936
2023-01-25	100.00	100.00	100.00	100.00	81.904	22
2023-01-24	101.00	102.00	100.00	101.00	82.723	2,887
2023-01-23	101.00	102.00	99.400	100.00	81.904	2,251
2023-01-20	101.50	102.00	101.50	102.00	83.542	482
2023-01-19	102.00	102.00	99.000	100.50	82.314	2,582
2023-01-18	100.00	103.00	100.00	102.00	83.542	4,632
2023-01-17	101.00	101.50	99.600	100.50	82.314	2,933
2023-01-16	99.000	102.00	98.800	99.000	81.085	2,635
2023-01-13	99.600	102.00	99.000	99.400	81.413	2,207
2023-01-12	98.400	100.00	98.000	99.600	81.577	3,175
2023-01-11	95.800	99.000	95.800	98.600	80.758	4,217
2023-01-10	92.200	95.000	92.200	95.000	77.809	4,866
2023-01-09	91.800	94.000	91.800	94.000	76.990	3,098
2023-01-06	91.600	91.800	90.600	91.800	75.188	1,558
2023-01-05	90.600	91.800	90.600	91.800	75.188	1,690
2023-01-04	87.600	90.000	87.600	90.000	73.714	2,861
2023-01-03	88.000	88.000	87.000	87.200	71.421	1,965
2022-12-30	87.600	87.800	87.600	87.800	71.912	637
2022-12-29	87.000	87.600	87.000	87.600	71.748	518
2022-12-28	87.000	87.200	86.600	87.000	71.257	270
2022-12-27	86.400	87.600	86.400	87.600	71.748	790
2022-12-23	86.600	87.400	86.600	87.400	71.584	317
2022-12-22	87.200	87.200	86.800	86.800	71.093	378
2022-12-21	87.600	87.600	87.400	87.400	71.584	765
2022-12-20	85.600	87.600	85.600	87.600	71.748	1,298
2022-12-19	88.000	88.000	85.600	86.800	71.093	1,540

← NewerPage 16 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.