VP Bank AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-06-30	89.000	90.200	89.000	89.800	73.550	1,471
2022-06-29	90.000	90.000	89.000	90.000	73.714	1,190
2022-06-28	89.800	90.000	89.400	89.400	73.223	1,155
2022-06-27	88.000	89.800	88.000	89.000	72.895	2,114
2022-06-24	89.800	89.800	88.000	88.400	72.403	291
2022-06-23	89.800	89.800	88.000	88.400	72.403	1,582
2022-06-22	89.600	89.800	89.200	89.800	73.550	992
2022-06-21	89.200	90.000	89.000	89.600	73.386	2,664
2022-06-20	90.000	90.600	89.200	89.200	73.059	1,604
2022-06-17	88.400	89.800	88.200	88.600	72.567	894
2022-06-16	91.000	91.000	88.000	89.000	72.895	2,527
2022-06-15	89.200	92.000	88.800	89.800	73.550	830
2022-06-14	88.000	89.400	88.000	88.600	72.567	493
2022-06-13	89.800	89.800	88.400	89.400	73.223	880
2022-06-10	92.200	92.200	88.200	90.200	73.878	4,154
2022-06-09	91.200	91.800	90.800	90.800	74.369	309
2022-06-08	91.400	92.400	91.200	92.400	75.680	2,625
2022-06-07	91.200	92.800	91.200	92.800	76.007	1,564
2022-06-03	93.400	93.400	90.400	93.000	76.171	1,682
2022-06-02	92.600	93.600	92.600	93.600	76.663	1,043
2022-06-01	90.400	95.000	90.400	92.800	76.007	1,484
2022-05-31	92.800	92.800	91.400	92.000	75.352	855
2022-05-30	93.200	93.800	92.400	93.000	76.171	1,393
2022-05-27	90.600	93.800	90.600	93.200	76.335	2,127
2022-05-25	89.400	91.000	89.400	90.600	74.205	1,270
2022-05-24	90.600	92.200	89.400	89.400	73.223	2,224
2022-05-23	91.400	91.600	89.800	91.200	74.697	598
2022-05-20	90.200	91.200	90.000	91.200	74.697	1,664
2022-05-19	91.000	91.400	90.000	91.400	74.861	1,339
2022-05-18	91.000	93.000	90.800	92.400	75.680	845
2022-05-17	90.800	93.000	90.600	91.200	74.697	2,383
2022-05-16	93.600	93.600	90.800	91.600	75.024	1,489
2022-05-13	91.600	93.200	91.000	92.400	75.680	935
2022-05-12	91.400	93.000	90.600	92.000	75.352	617
2022-05-11	93.200	93.600	92.200	92.600	75.843	957
2022-05-10	93.800	93.800	92.200	93.000	76.171	967
2022-05-09	94.000	94.000	91.000	91.000	74.533	1,381
2022-05-06	94.000	94.000	91.600	92.600	75.843	2,553
2022-05-05	96.600	96.600	92.600	92.600	75.843	1,119
2022-05-04	95.800	95.800	90.400	91.000	74.533	996
2022-05-03	95.000	97.600	95.000	95.000	77.809	3,030
2022-05-02	98.200	99.400	97.800	99.400	77.318	3,452
2022-04-29	97.200	98.200	96.000	97.600	75.918	3,283
2022-04-28	97.000	97.200	95.200	96.200	74.829	2,399
2022-04-27	96.000	96.800	94.600	95.000	73.895	3,728
2022-04-26	96.000	96.800	95.400	96.800	75.295	1,747
2022-04-25	99.400	99.600	95.600	96.600	75.140	2,605
2022-04-22	96.800	99.600	96.000	96.200	74.829	3,331
2022-04-21	96.200	97.000	96.200	96.600	75.140	2,897
2022-04-20	94.800	96.600	94.600	96.600	75.140	1,896
2022-04-19	94.600	95.000	94.000	94.400	73.429	2,025
2022-04-14	93.800	94.600	93.200	94.400	73.429	2,036
2022-04-13	94.800	94.800	92.600	93.400	72.651	3,013
2022-04-12	95.000	95.600	93.400	94.200	73.273	3,432
2022-04-11	92.800	96.000	92.800	96.000	74.673	5,051
2022-04-08	93.200	93.200	91.600	92.000	71.562	6,247
2022-04-07	95.000	95.000	92.000	92.200	71.717	2,278
2022-04-06	95.200	95.800	93.200	94.400	73.429	1,553
2022-04-05	96.600	97.000	94.600	94.600	73.584	4,241
2022-04-04	96.000	96.600	95.400	96.600	75.140	1,733

← NewerPage 19 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.