VP Bank AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-07	78.800	78.800	77.400	78.200	74.736	1,001
2025-08-06	77.800	78.400	77.200	78.000	74.545	4,554
2025-08-05	77.400	78.800	77.200	78.200	74.736	4,261
2025-08-04	77.400	78.000	77.400	77.800	74.354	1,052
2025-07-31	77.200	78.000	77.000	77.600	74.163	2,196
2025-07-30	77.000	78.400	77.000	77.600	74.163	1,536
2025-07-29	79.200	79.200	77.200	77.200	73.780	3,266
2025-07-28	79.200	79.800	78.200	78.200	74.736	2,524
2025-07-25	79.800	79.800	78.800	79.200	75.692	2,030
2025-07-24	80.600	80.600	79.000	79.600	76.074	2,967
2025-07-23	79.600	80.600	79.600	80.200	76.647	1,338
2025-07-22	79.400	80.800	79.400	80.000	76.456	2,090
2025-07-21	79.600	80.200	79.000	80.200	76.647	3,247
2025-07-18	80.000	80.000	79.000	79.600	76.074	5,180
2025-07-17	79.400	80.400	79.400	79.800	76.265	973
2025-07-16	80.000	80.400	79.800	79.800	76.265	2,749
2025-07-15	80.800	81.000	80.000	80.800	77.221	1,609
2025-07-14	79.800	80.600	79.800	80.600	77.030	1,946
2025-07-11	79.600	80.600	79.600	80.600	77.030	1,142
2025-07-10	79.800	80.600	79.800	80.400	76.839	1,981
2025-07-09	80.400	80.600	79.400	79.800	76.265	2,216
2025-07-08	81.000	81.200	79.200	80.000	76.456	1,760
2025-07-07	80.000	80.600	79.200	80.600	77.030	1,352
2025-07-04	81.000	81.000	79.000	80.000	76.456	1,403
2025-07-03	80.200	81.400	79.600	80.400	76.839	1,178
2025-07-02	80.400	80.400	79.000	80.000	76.456	3,053
2025-07-01	82.000	82.600	80.400	80.800	77.221	2,539
2025-06-30	80.600	82.400	80.000	81.400	77.794	3,399
2025-06-27	80.600	81.000	80.200	80.600	77.030	1,373
2025-06-26	80.000	80.600	79.400	80.600	77.030	2,225
2025-06-25	79.800	80.000	79.000	79.400	75.883	1,897
2025-06-24	78.200	79.200	78.200	79.000	75.501	784
2025-06-23	78.400	78.800	77.600	78.600	75.118	1,393
2025-06-20	79.400	79.800	78.800	78.800	75.309	3,093
2025-06-19	79.000	79.600	79.000	79.000	75.501	414
2025-06-18	79.800	79.800	79.000	79.200	75.692	700
2025-06-17	79.000	79.800	79.000	79.200	75.692	610
2025-06-16	78.200	79.600	78.200	79.000	75.501	3,075
2025-06-13	81.000	81.000	78.000	78.000	74.545	2,686
2025-06-12	81.400	81.400	79.000	80.400	76.839	6,302
2025-06-11	82.200	82.200	81.400	81.400	77.794	3,307
2025-06-10	82.600	82.800	81.400	82.000	78.368	1,392
2025-06-06	82.400	82.600	82.200	82.200	78.559	1,286
2025-06-05	83.200	83.600	82.600	82.600	78.941	2,223
2025-06-04	83.800	83.800	83.000	83.000	79.323	1,153
2025-06-03	83.200	84.000	83.200	83.400	79.706	1,506
2025-06-02	83.400	84.000	82.800	83.800	80.088	3,586
2025-05-30	83.000	83.800	83.000	83.400	79.706	1,786
2025-05-28	83.400	83.800	82.800	83.600	79.897	2,145
2025-05-27	83.200	84.000	83.000	83.800	80.088	2,985
2025-05-26	82.400	84.000	82.400	84.000	80.279	2,333
2025-05-23	83.200	83.200	82.200	83.200	79.515	3,052
2025-05-22	82.000	84.000	82.000	83.800	80.088	1,387
2025-05-21	83.000	83.800	82.600	83.600	79.897	2,495
2025-05-20	83.600	83.800	82.400	83.800	80.088	2,386
2025-05-19	82.200	83.800	82.200	83.600	79.897	1,432
2025-05-16	82.400	83.600	81.800	83.600	79.897	6,061
2025-05-15	81.400	82.400	81.400	82.000	78.368	3,776
2025-05-14	82.000	82.400	81.400	82.400	78.750	2,565
2025-05-13	82.000	82.000	81.600	81.800	78.177	1,267

← NewerPage 6 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.