VP Bank AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-30	81.800	81.800	80.600	80.800	77.221	2,189
2025-10-29	81.600	81.800	81.000	81.800	78.177	1,265
2025-10-28	81.200	81.600	81.200	81.600	77.985	573
2025-10-27	81.200	81.600	80.600	81.200	77.603	1,405
2025-10-24	80.000	81.600	80.000	81.200	77.603	1,318
2025-10-23	80.200	80.400	79.600	80.400	76.839	2,051
2025-10-22	80.000	80.000	79.600	80.000	76.456	1,442
2025-10-21	80.600	80.800	79.000	79.800	76.265	4,268
2025-10-20	80.200	81.200	80.000	80.800	77.221	1,516
2025-10-17	80.400	81.000	79.400	81.000	77.412	1,539
2025-10-16	81.800	82.000	80.800	80.800	77.221	914
2025-10-15	82.200	82.200	81.000	81.600	77.985	1,894
2025-10-14	81.400	82.000	80.400	81.400	77.794	1,470
2025-10-13	82.200	82.600	81.400	82.000	78.368	1,028
2025-10-10	83.000	83.200	82.200	82.200	78.559	1,432
2025-10-09	82.200	83.400	81.600	82.600	78.941	1,733
2025-10-08	81.000	82.200	80.600	82.000	78.368	1,959
2025-10-07	81.800	82.000	80.600	81.400	77.794	1,037
2025-10-06	81.000	81.400	79.800	80.800	77.221	3,515
2025-10-03	81.000	82.000	81.000	81.400	77.794	1,433
2025-10-02	81.400	82.000	80.800	81.000	77.412	2,131
2025-10-01	82.600	82.600	81.600	81.600	77.985	2,669
2025-09-30	81.600	82.800	81.600	82.600	78.941	2,569
2025-09-29	82.000	83.000	81.200	83.000	79.323	2,162
2025-09-26	82.200	82.200	81.200	81.200	77.603	5,068
2025-09-25	83.200	83.200	82.200	82.400	78.750	1,967
2025-09-24	83.400	84.000	83.200	83.800	80.088	2,241
2025-09-23	84.000	84.200	84.000	84.200	80.470	2,094
2025-09-22	85.400	85.600	83.200	83.400	79.706	2,015
2025-09-19	84.800	86.200	84.800	85.000	81.235	4,501
2025-09-18	85.000	85.800	85.000	85.400	81.617	2,727
2025-09-17	85.000	85.200	84.600	85.200	81.426	2,627
2025-09-16	87.200	87.400	85.000	85.000	81.235	1,570
2025-09-15	88.000	88.000	87.400	87.600	83.720	1,032
2025-09-12	86.800	87.400	86.600	87.400	83.529	1,896
2025-09-11	86.800	87.000	86.400	87.000	83.146	1,613
2025-09-10	88.400	88.800	86.800	87.000	83.146	2,741
2025-09-09	87.600	88.800	87.600	88.400	84.484	4,814
2025-09-08	87.600	88.000	87.000	88.000	84.102	3,761
2025-09-05	87.200	88.000	86.600	87.000	83.146	2,480
2025-09-04	87.000	87.800	86.400	87.400	83.529	2,751
2025-09-03	86.400	87.200	86.200	87.000	83.146	2,483
2025-09-02	87.200	87.400	86.000	86.000	82.191	1,491
2025-09-01	88.400	88.400	86.400	87.800	83.911	6,367
2025-08-29	88.400	89.200	88.200	88.800	84.866	5,271
2025-08-28	85.000	88.000	85.000	88.000	84.102	9,164
2025-08-27	85.000	85.600	84.600	85.200	81.426	5,368
2025-08-26	84.400	85.000	83.200	84.200	80.470	8,937
2025-08-25	83.200	84.600	83.200	84.400	80.661	1,747
2025-08-22	82.800	84.600	82.600	84.600	80.853	5,512
2025-08-21	82.400	83.000	81.600	83.000	79.323	6,205
2025-08-20	82.800	83.200	82.000	82.400	78.750	3,101
2025-08-19	80.800	83.400	80.400	82.800	79.132	6,111
2025-08-18	79.600	81.200	79.200	80.400	76.839	6,845
2025-08-15	77.600	81.200	77.600	79.800	76.265	11,064
2025-08-14	78.200	78.400	77.400	77.600	74.163	9,954
2025-08-13	77.800	78.400	77.800	78.400	74.927	915
2025-08-12	78.600	78.600	77.800	78.200	74.736	2,215
2025-08-11	78.800	78.800	77.800	78.400	74.927	2,740
2025-08-08	78.800	78.800	77.800	78.800	75.309	840

← NewerPage 5 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.