VP Bank AG historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-12 | 79.600 | 80.000 | 79.600 | 79.800 | 72.676 | 3,153 |
| 2025-02-11 | 80.200 | 80.800 | 79.400 | 80.000 | 72.858 | 5,940 |
| 2025-02-10 | 81.000 | 81.000 | 79.600 | 80.000 | 72.858 | 7,532 |
| 2025-02-07 | 80.000 | 81.800 | 79.800 | 81.000 | 73.769 | 16,559 |
| 2025-02-06 | 79.600 | 79.600 | 79.000 | 79.400 | 72.312 | 1,229 |
| 2025-02-05 | 80.000 | 80.000 | 79.000 | 79.400 | 72.312 | 1,248 |
| 2025-02-04 | 79.600 | 80.400 | 79.600 | 80.000 | 72.858 | 1,175 |
| 2025-02-03 | 82.400 | 82.400 | 79.000 | 80.000 | 72.858 | 8,294 |
| 2025-01-31 | 81.200 | 81.600 | 81.000 | 81.200 | 73.951 | 1,087 |
| 2025-01-30 | 83.000 | 83.000 | 81.600 | 81.800 | 74.498 | 2,265 |
| 2025-01-29 | 81.400 | 82.400 | 81.000 | 82.200 | 74.862 | 1,891 |
| 2025-01-28 | 82.800 | 83.600 | 81.400 | 81.800 | 74.498 | 3,463 |
| 2025-01-27 | 81.400 | 83.000 | 80.400 | 81.800 | 74.498 | 5,139 |
| 2025-01-24 | 80.600 | 82.000 | 80.600 | 81.000 | 73.769 | 2,483 |
| 2025-01-23 | 82.000 | 82.000 | 80.400 | 80.400 | 73.223 | 596 |
| 2025-01-22 | 83.800 | 83.800 | 80.800 | 81.800 | 74.498 | 4,437 |
| 2025-01-21 | 81.600 | 84.200 | 81.000 | 83.400 | 75.955 | 6,209 |
| 2025-01-20 | 80.000 | 81.800 | 79.400 | 81.800 | 74.498 | 2,573 |
| 2025-01-17 | 79.800 | 80.400 | 79.000 | 80.200 | 73.041 | 3,680 |
| 2025-01-16 | 80.400 | 80.400 | 79.600 | 80.000 | 72.858 | 600 |
| 2025-01-15 | 80.000 | 80.400 | 79.000 | 80.000 | 72.858 | 1,760 |
| 2025-01-14 | 79.600 | 80.200 | 79.200 | 79.400 | 72.312 | 560 |
| 2025-01-13 | 80.400 | 80.400 | 79.000 | 80.200 | 73.041 | 2,258 |
| 2025-01-10 | 80.000 | 81.000 | 79.400 | 79.800 | 72.676 | 2,354 |
| 2025-01-09 | 79.600 | 80.800 | 78.600 | 80.200 | 73.041 | 3,916 |
| 2025-01-08 | 79.600 | 80.800 | 79.200 | 80.400 | 73.223 | 2,092 |
| 2025-01-07 | 78.800 | 80.800 | 78.600 | 80.400 | 73.223 | 5,275 |
| 2025-01-06 | 78.000 | 78.400 | 76.800 | 78.400 | 71.401 | 3,931 |
| 2025-01-03 | 77.600 | 77.600 | 76.800 | 77.600 | 70.673 | 2,093 |
| 2024-12-30 | 77.000 | 77.400 | 76.200 | 77.400 | 70.490 | 1,481 |
| 2024-12-27 | 76.000 | 77.200 | 76.000 | 77.200 | 70.308 | 2,114 |
| 2024-12-23 | 77.200 | 77.200 | 76.600 | 76.800 | 69.944 | 3,111 |
| 2024-12-20 | 77.000 | 77.600 | 75.000 | 75.000 | 68.305 | 17,471 |
| 2024-12-19 | 77.000 | 77.400 | 76.800 | 77.400 | 70.490 | 2,786 |
| 2024-12-18 | 77.600 | 77.600 | 77.000 | 77.400 | 70.490 | 3,031 |
| 2024-12-17 | 77.600 | 77.800 | 77.000 | 77.600 | 70.673 | 1,416 |
| 2024-12-16 | 77.600 | 77.800 | 77.200 | 77.400 | 70.490 | 1,209 |
| 2024-12-13 | 77.400 | 78.000 | 77.000 | 77.200 | 70.308 | 2,474 |
| 2024-12-12 | 77.000 | 77.400 | 76.600 | 77.400 | 70.490 | 3,436 |
| 2024-12-11 | 77.000 | 77.000 | 76.600 | 77.000 | 70.126 | 747 |
| 2024-12-10 | 77.200 | 77.200 | 76.600 | 77.000 | 70.126 | 1,293 |
| 2024-12-09 | 77.000 | 77.200 | 76.400 | 77.200 | 70.308 | 781 |
| 2024-12-06 | 76.200 | 77.600 | 76.200 | 77.200 | 70.308 | 5,065 |
| 2024-12-05 | 76.000 | 76.400 | 75.800 | 76.200 | 69.398 | 3,054 |
| 2024-12-04 | 76.000 | 76.200 | 75.800 | 76.200 | 69.398 | 1,331 |
| 2024-12-03 | 74.600 | 76.400 | 74.600 | 75.800 | 69.033 | 2,661 |
| 2024-12-02 | 74.600 | 76.200 | 74.600 | 75.600 | 68.851 | 1,459 |
| 2024-11-29 | 75.000 | 76.400 | 74.200 | 74.600 | 67.940 | 2,753 |
| 2024-11-28 | 74.600 | 75.400 | 74.200 | 74.800 | 68.123 | 4,262 |
| 2024-11-27 | 75.000 | 76.200 | 74.800 | 76.000 | 69.215 | 2,538 |
| 2024-11-26 | 76.200 | 76.200 | 75.600 | 75.600 | 68.851 | 612 |
| 2024-11-25 | 74.600 | 76.400 | 74.000 | 76.200 | 69.398 | 4,709 |
| 2024-11-22 | 73.400 | 74.400 | 73.400 | 74.400 | 67.758 | 1,395 |
| 2024-11-21 | 73.600 | 74.000 | 73.400 | 73.400 | 66.848 | 556 |
| 2024-11-20 | 74.000 | 74.400 | 73.800 | 74.000 | 67.394 | 256 |
| 2024-11-19 | 74.400 | 74.400 | 73.400 | 73.800 | 67.212 | 2,998 |
| 2024-11-18 | 73.200 | 74.200 | 72.800 | 74.000 | 67.394 | 1,277 |
| 2024-11-15 | 73.200 | 74.000 | 73.200 | 73.800 | 67.212 | 3,017 |
| 2024-11-14 | 73.000 | 73.400 | 71.800 | 73.000 | 66.483 | 3,020 |
| 2024-11-13 | 72.000 | 73.200 | 72.000 | 73.200 | 66.665 | 1,292 |
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.