VP Bank AG historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-13 | 72.000 | 73.200 | 72.000 | 73.200 | 66.665 | 1,292 |
| 2024-11-12 | 70.200 | 72.200 | 70.200 | 71.800 | 65.390 | 2,744 |
| 2024-11-11 | 71.000 | 72.000 | 68.600 | 70.000 | 63.751 | 14,799 |
| 2024-11-08 | 73.000 | 73.000 | 70.800 | 70.800 | 64.480 | 12,341 |
| 2024-11-07 | 71.600 | 73.600 | 71.600 | 73.000 | 66.483 | 4,518 |
| 2024-11-06 | 69.800 | 72.000 | 69.800 | 71.600 | 65.208 | 1,516 |
| 2024-11-05 | 74.800 | 74.800 | 69.400 | 69.400 | 63.205 | 9,783 |
| 2024-11-04 | 72.000 | 72.800 | 72.000 | 72.600 | 66.119 | 1,008 |
| 2024-11-01 | 72.800 | 73.200 | 72.000 | 72.000 | 65.573 | 1,912 |
| 2024-10-31 | 73.400 | 74.200 | 73.000 | 73.000 | 66.483 | 726 |
| 2024-10-30 | 73.400 | 74.200 | 72.600 | 73.200 | 66.665 | 1,973 |
| 2024-10-29 | 74.400 | 74.600 | 71.800 | 72.200 | 65.755 | 6,324 |
| 2024-10-28 | 75.200 | 75.400 | 73.600 | 73.600 | 67.030 | 8,633 |
| 2024-10-25 | 74.400 | 75.000 | 74.400 | 74.800 | 68.123 | 2,237 |
| 2024-10-24 | 74.000 | 74.200 | 73.600 | 74.000 | 67.394 | 2,326 |
| 2024-10-23 | 72.600 | 73.400 | 72.600 | 73.400 | 66.848 | 1,553 |
| 2024-10-22 | 70.600 | 72.600 | 70.600 | 72.600 | 66.119 | 2,340 |
| 2024-10-21 | 70.800 | 71.400 | 70.000 | 70.000 | 63.751 | 2,074 |
| 2024-10-18 | 70.200 | 71.000 | 68.200 | 70.800 | 64.480 | 12,692 |
| 2024-10-17 | 72.000 | 72.200 | 70.000 | 70.000 | 63.751 | 3,218 |
| 2024-10-16 | 72.200 | 72.200 | 71.800 | 72.000 | 65.573 | 1,152 |
| 2024-10-15 | 72.000 | 72.600 | 71.000 | 71.800 | 65.390 | 2,412 |
| 2024-10-14 | 71.000 | 73.000 | 71.000 | 72.200 | 65.755 | 1,721 |
| 2024-10-11 | 71.200 | 71.200 | 71.000 | 71.000 | 64.662 | 792 |
| 2024-10-10 | 70.600 | 70.800 | 70.000 | 70.200 | 63.933 | 3,000 |
| 2024-10-09 | 70.600 | 71.200 | 70.400 | 70.400 | 64.115 | 811 |
| 2024-10-08 | 70.200 | 71.000 | 70.000 | 70.800 | 64.480 | 1,294 |
| 2024-10-07 | 71.600 | 72.200 | 70.200 | 70.200 | 63.933 | 2,569 |
| 2024-10-04 | 71.200 | 71.600 | 71.000 | 71.000 | 64.662 | 1,415 |
| 2024-10-03 | 71.800 | 73.000 | 71.000 | 71.400 | 65.026 | 2,181 |
| 2024-10-02 | 70.800 | 72.000 | 70.800 | 71.200 | 64.844 | 2,615 |
| 2024-10-01 | 73.200 | 73.200 | 70.200 | 70.200 | 63.933 | 1,812 |
| 2024-09-30 | 73.800 | 74.000 | 72.000 | 72.600 | 66.119 | 1,191 |
| 2024-09-27 | 73.000 | 73.400 | 72.600 | 73.000 | 66.483 | 396 |
| 2024-09-26 | 70.200 | 72.800 | 70.200 | 72.600 | 66.119 | 3,711 |
| 2024-09-25 | 71.800 | 72.400 | 71.400 | 71.400 | 65.026 | 2,295 |
| 2024-09-24 | 72.400 | 72.800 | 71.800 | 72.200 | 65.755 | 4,358 |
| 2024-09-23 | 73.000 | 73.000 | 72.400 | 72.600 | 66.119 | 857 |
| 2024-09-20 | 73.000 | 74.000 | 72.600 | 72.600 | 66.119 | 3,834 |
| 2024-09-19 | 74.200 | 74.400 | 73.200 | 73.200 | 66.665 | 1,193 |
| 2024-09-18 | 74.600 | 74.600 | 74.200 | 74.400 | 67.758 | 61 |
| 2024-09-17 | 74.600 | 75.200 | 74.000 | 74.000 | 67.394 | 1,166 |
| 2024-09-16 | 74.800 | 76.200 | 74.600 | 75.200 | 68.487 | 1,855 |
| 2024-09-13 | 74.600 | 74.800 | 73.600 | 74.400 | 67.758 | 1,834 |
| 2024-09-12 | 74.800 | 74.800 | 74.800 | 74.800 | 68.123 | 1 |
| 2024-09-11 | 74.400 | 74.800 | 74.000 | 74.000 | 67.394 | 448 |
| 2024-09-10 | 76.400 | 76.600 | 74.400 | 74.800 | 68.123 | 2,710 |
| 2024-09-09 | 75.400 | 76.200 | 75.200 | 75.800 | 69.033 | 1,244 |
| 2024-09-06 | 76.600 | 76.600 | 75.000 | 75.000 | 68.305 | 814 |
| 2024-09-05 | 75.600 | 76.600 | 75.400 | 76.200 | 69.398 | 4,732 |
| 2024-09-04 | 76.000 | 76.400 | 75.600 | 75.600 | 68.851 | 4,063 |
| 2024-09-03 | 76.600 | 76.600 | 75.800 | 75.800 | 69.033 | 1,101 |
| 2024-09-02 | 76.400 | 76.400 | 76.000 | 76.000 | 69.215 | 430 |
| 2024-08-30 | 75.000 | 76.000 | 75.000 | 75.800 | 69.033 | 2,167 |
| 2024-08-29 | 75.000 | 75.600 | 74.600 | 74.600 | 67.940 | 4,368 |
| 2024-08-28 | 76.600 | 77.800 | 76.200 | 76.400 | 69.580 | 3,819 |
| 2024-08-27 | 76.000 | 76.400 | 75.600 | 75.800 | 69.033 | 7,040 |
| 2024-08-26 | 75.800 | 76.000 | 75.200 | 76.000 | 69.215 | 6,282 |
| 2024-08-23 | 76.000 | 76.000 | 75.400 | 75.600 | 68.851 | 1,454 |
| 2024-08-22 | 75.800 | 76.000 | 75.200 | 75.200 | 68.487 | 5,182 |
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.