VP Bank AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-09-23	87.800	88.000	84.200	88.000	72.076	1,424
2022-09-22	87.800	87.800	86.800	87.800	71.912	479
2022-09-21	87.800	87.800	87.800	87.800	71.912	179
2022-09-20	87.600	87.600	86.600	87.600	71.748	1,365
2022-09-19	89.000	89.800	87.000	87.000	71.257	1,082
2022-09-16	89.600	89.800	88.000	89.400	73.223	3,203
2022-09-15	89.600	89.600	87.200	88.000	72.076	1,204
2022-09-14	89.800	89.800	87.400	89.800	73.550	348
2022-09-13	90.800	90.800	88.600	89.800	73.550	1,063
2022-09-12	89.600	91.000	89.400	90.800	74.369	1,796
2022-09-09	89.800	89.800	89.400	89.800	73.550	64
2022-09-08	89.200	89.200	87.800	89.200	73.059	125
2022-09-07	89.800	89.800	87.400	88.800	72.731	378
2022-09-06	89.000	90.000	89.000	89.800	73.550	964
2022-09-05	88.200	89.000	88.200	89.000	72.895	1,089
2022-09-02	88.600	88.600	87.800	88.600	72.567	104
2022-09-01	88.200	90.800	87.400	87.400	71.584	2,077
2022-08-31	89.600	90.000	88.600	90.000	73.714	1,094
2022-08-30	89.800	89.800	86.200	87.200	71.421	701
2022-08-29	89.000	90.000	88.000	88.200	72.240	667
2022-08-26	90.000	90.800	88.000	88.000	72.076	846
2022-08-25	90.000	90.000	87.200	90.000	73.714	2,068
2022-08-24	86.000	91.000	86.000	89.200	73.059	2,051
2022-08-23	84.200	86.200	84.200	86.000	70.438	347
2022-08-22	85.200	85.400	84.800	85.000	69.619	5,849
2022-08-19	85.400	86.600	84.000	85.200	69.783	2,462
2022-08-18	87.000	87.000	86.000	86.000	70.438	746
2022-08-17	91.000	91.000	86.800	88.000	72.076	2,523
2022-08-16	89.600	90.600	89.600	90.000	73.714	1,494
2022-08-15	89.800	89.800	88.200	89.000	72.895	2,042
2022-08-12	87.400	90.600	87.200	90.200	73.878	6,211
2022-08-11	87.000	88.600	87.000	87.000	71.257	2,105
2022-08-10	85.800	87.000	85.800	86.800	71.093	1,474
2022-08-09	83.600	85.600	83.600	85.400	69.946	3,146
2022-08-08	84.200	84.600	82.400	84.000	68.800	22,167
2022-08-05	84.000	85.000	83.400	84.600	69.291	15,646
2022-08-04	83.000	84.000	82.400	83.800	68.636	1,759
2022-08-03	83.800	83.800	82.000	83.000	67.981	1,136
2022-08-02	84.000	84.000	82.000	83.600	68.472	862
2022-07-29	83.400	84.200	82.200	83.000	67.981	1,652
2022-07-28	82.800	82.800	80.200	82.600	67.653	2,743
2022-07-27	83.800	83.800	81.400	81.800	66.998	316
2022-07-26	84.200	84.200	81.600	82.800	67.817	300
2022-07-25	83.600	84.200	83.000	84.200	68.964	1,035
2022-07-22	84.000	84.000	81.200	81.600	66.834	1,409
2022-07-21	84.200	84.200	83.000	83.800	68.636	643
2022-07-20	83.000	84.000	83.000	83.800	68.636	2,397
2022-07-19	82.200	83.800	82.200	83.400	68.308	478
2022-07-18	82.000	83.800	82.000	83.800	68.636	453
2022-07-15	82.000	83.000	81.400	81.800	66.998	1,129
2022-07-14	84.600	84.600	81.400	81.400	66.670	2,467
2022-07-13	84.600	85.000	84.200	84.400	69.127	624
2022-07-12	85.000	85.600	84.400	84.600	69.291	3,111
2022-07-11	85.000	86.000	84.400	85.200	69.783	724
2022-07-08	87.800	87.800	84.600	84.800	69.455	2,160
2022-07-07	86.800	89.800	84.600	87.800	71.912	2,619
2022-07-06	87.200	88.000	86.400	86.600	70.929	1,179
2022-07-05	89.800	90.000	87.400	89.200	73.059	3,791
2022-07-04	90.000	90.000	89.000	89.400	73.223	1,445
2022-07-01	89.800	90.000	89.000	90.000	73.714	1,287

← NewerPage 18 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.