VP Bank AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-04-01	94.600	95.600	94.600	95.000	73.895	509
2022-03-31	95.700	96.000	94.600	95.500	74.284	2,578
2022-03-30	95.200	97.000	94.600	94.700	73.662	1,676
2022-03-29	94.800	95.900	94.600	95.700	74.440	4,801
2022-03-28	93.900	95.900	93.900	94.800	73.740	4,830
2022-03-25	94.300	94.300	93.000	93.800	72.962	3,584
2022-03-24	94.000	94.300	92.900	93.000	72.340	1,746
2022-03-23	94.000	94.400	92.800	93.500	72.728	1,626
2022-03-22	94.000	94.200	92.000	93.900	73.040	2,155
2022-03-21	91.800	94.300	91.800	93.000	72.340	2,916
2022-03-18	94.000	94.100	92.600	92.600	72.028	6,577
2022-03-17	92.800	94.800	92.500	93.800	72.962	3,488
2022-03-16	93.700	94.200	92.000	92.000	71.562	6,923
2022-03-15	94.000	94.500	92.500	93.500	72.728	2,084
2022-03-14	93.300	94.800	93.100	94.500	73.506	2,171
2022-03-11	92.700	93.400	91.900	93.300	72.573	2,288
2022-03-10	91.300	93.400	90.200	92.900	72.262	5,348
2022-03-09	89.300	91.500	89.300	91.000	70.784	4,640
2022-03-08	89.300	92.700	88.700	89.300	69.462	3,360
2022-03-07	92.000	92.700	89.300	91.600	71.251	2,558
2022-03-04	95.400	95.400	92.000	93.100	72.417	4,289
2022-03-03	96.000	97.200	95.100	95.100	73.973	1,534
2022-03-02	96.000	96.500	95.100	96.500	75.062	1,574
2022-03-01	98.300	98.300	95.400	95.400	74.206	2,347
2022-02-28	99.200	99.600	97.500	98.000	76.229	1,213
2022-02-25	101.00	101.40	99.200	100.00	77.784	1,302
2022-02-24	100.00	101.00	97.600	101.00	78.562	2,007
2022-02-23	101.40	102.60	101.00	101.00	78.562	2,944
2022-02-22	101.00	103.00	101.00	102.00	79.340	1,039
2022-02-21	105.00	105.00	102.00	104.00	80.896	2,643
2022-02-18	105.60	105.80	104.40	105.80	82.296	945
2022-02-17	105.00	107.00	103.60	104.40	81.207	3,650
2022-02-16	105.00	106.00	104.60	106.00	82.452	2,122
2022-02-15	104.00	104.60	103.40	104.60	81.363	1,016
2022-02-14	104.40	104.40	103.00	104.00	80.896	2,166
2022-02-11	103.40	104.20	102.40	104.20	81.051	1,885
2022-02-10	103.00	103.80	102.60	103.80	80.740	695
2022-02-09	103.60	103.80	102.60	102.60	79.807	1,284
2022-02-08	101.60	103.80	100.40	103.20	80.274	5,615
2022-02-07	102.00	102.00	100.40	101.60	79.029	11,168
2022-02-04	101.00	101.60	100.00	101.60	79.029	606
2022-02-03	102.00	102.00	100.00	100.00	77.784	1,509
2022-02-02	100.80	102.00	100.80	101.20	78.718	1,624
2022-02-01	99.000	101.40	99.000	101.00	78.562	4,530
2022-01-31	99.300	100.60	97.900	100.00	77.784	5,035
2022-01-28	98.400	99.300	97.900	99.200	77.162	1,694
2022-01-27	98.700	99.900	97.900	99.900	77.707	2,807
2022-01-26	99.500	99.500	97.300	99.000	77.007	1,317
2022-01-25	97.000	99.700	97.000	97.700	75.995	2,912
2022-01-24	100.00	100.40	97.000	97.000	75.451	3,085
2022-01-21	100.20	101.80	100.00	100.20	77.940	41,716
2022-01-20	101.60	101.60	100.20	101.20	78.718	6,051
2022-01-19	99.800	101.60	99.000	100.80	78.407	1,844
2022-01-18	99.800	101.60	99.800	100.00	77.784	1,980
2022-01-17	102.00	102.20	99.800	100.40	78.096	3,807
2022-01-14	102.80	102.80	101.40	102.00	79.340	2,452
2022-01-13	101.00	102.40	101.00	102.00	79.340	2,879
2022-01-12	100.40	101.00	100.00	100.60	78.251	1,075
2022-01-11	102.20	102.20	100.20	100.80	78.407	2,342
2022-01-10	102.20	102.20	100.20	100.40	78.096	1,919

← NewerPage 20 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.