VP Bank AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-12-16	88.000	88.200	86.200	87.000	71.257	107
2022-12-15	88.800	92.000	85.400	87.400	71.584	4,118
2022-12-14	89.000	89.000	88.000	89.000	72.895	1,603
2022-12-13	87.200	88.800	86.000	88.000	72.076	430
2022-12-12	89.000	89.000	85.000	87.400	71.584	370
2022-12-09	89.000	89.000	84.600	89.000	72.895	1,334
2022-12-08	86.800	89.000	86.800	89.000	72.895	1,378
2022-12-07	87.800	88.000	85.200	87.800	71.912	388
2022-12-06	87.800	87.800	87.000	87.400	71.584	61
2022-12-05	86.600	87.800	84.400	87.000	71.257	641
2022-12-02	87.000	87.800	86.400	86.400	70.765	614
2022-12-01	86.400	88.800	86.400	87.600	71.748	235
2022-11-30	88.400	89.000	86.600	88.000	72.076	1,054
2022-11-29	90.000	90.000	87.600	87.800	71.912	103
2022-11-28	88.800	92.000	88.800	89.800	73.550	365
2022-11-25	88.400	90.000	87.800	88.200	72.240	671
2022-11-24	91.200	92.000	88.000	88.200	72.240	1,082
2022-11-23	90.000	90.400	89.400	90.400	74.042	4,496
2022-11-22	89.800	90.000	87.000	89.800	73.550	1,508
2022-11-21	89.200	89.800	88.800	89.600	73.386	1,964
2022-11-18	87.400	89.400	87.400	89.400	73.223	381
2022-11-17	86.600	87.400	86.000	87.400	71.584	345
2022-11-16	86.400	87.800	86.200	87.400	71.584	1,618
2022-11-15	89.000	89.400	86.400	89.400	73.223	631
2022-11-14	89.600	89.600	88.000	89.600	73.386	897
2022-11-11	89.000	89.600	87.000	87.800	71.912	1,284
2022-11-10	88.400	90.000	87.400	89.600	73.386	1,797
2022-11-09	88.000	88.400	87.000	88.000	72.076	4,392
2022-11-08	88.000	88.000	86.000	87.000	71.257	1,154
2022-11-07	87.600	88.000	83.600	88.000	72.076	760
2022-11-04	85.800	88.000	85.800	87.600	71.748	1,467
2022-11-03	83.800	86.200	83.800	86.200	70.602	199
2022-11-02	86.000	86.000	83.800	83.800	68.636	460
2022-11-01	89.000	89.000	86.000	86.200	70.602	2,142
2022-10-31	86.000	87.000	85.000	87.000	71.257	395
2022-10-28	85.400	86.400	84.000	86.000	70.438	271
2022-10-27	85.000	86.800	84.200	85.000	69.619	856
2022-10-26	86.800	86.800	84.200	85.000	69.619	764
2022-10-25	87.800	88.400	86.400	86.400	70.765	325
2022-10-24	85.400	87.800	85.000	87.800	71.912	1,408
2022-10-21	88.800	90.000	87.000	87.000	71.257	1,091
2022-10-20	88.600	89.600	88.600	89.400	73.223	399
2022-10-19	88.000	89.000	86.400	88.600	72.567	682
2022-10-18	89.600	89.600	89.600	89.600	73.386	237
2022-10-17	89.000	89.600	84.600	86.000	70.438	3,440
2022-10-14	88.600	88.800	87.000	88.800	72.731	715
2022-10-13	87.800	89.000	85.400	85.400	69.946	562
2022-10-12	86.400	86.400	86.400	86.400	70.765	122
2022-10-11	86.800	87.000	86.200	86.400	70.765	473
2022-10-10	88.200	88.400	87.000	88.200	72.240	507
2022-10-07	87.000	89.000	87.000	87.800	71.912	460
2022-10-06	89.600	89.600	86.600	88.600	72.567	564
2022-10-05	85.400	88.400	85.400	86.400	70.765	907
2022-10-04	84.400	85.400	84.400	85.400	69.946	713
2022-10-03	88.000	88.000	86.600	87.800	71.912	2,694
2022-09-30	85.000	88.600	84.600	88.600	72.567	1,821
2022-09-29	82.600	85.800	82.600	85.000	69.619	181
2022-09-28	86.200	87.000	82.200	84.400	69.127	2,743
2022-09-27	86.200	86.600	85.200	85.200	69.783	396
2022-09-26	85.000	89.800	85.000	87.600	71.748	2,324

← NewerPage 17 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.