Vontobel Holding AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-31	54.650	54.900	53.900	54.800	54.720	10,302
2023-08-30	55.250	55.300	54.300	54.526	54.446	4,689
2023-08-29	55.250	55.400	54.700	55.100	55.020	1,580
2023-08-25	55.700	55.700	54.700	54.800	54.720	3,494
2023-08-24	55.850	56.600	55.800	55.900	55.819	3,117
2023-08-23	56.200	56.633	55.900	56.029	55.947	2,709
2023-08-22	55.594	56.100	55.594	55.894	55.813	3,566
2023-08-21	55.550	56.000	55.352	55.828	55.746	897
2023-08-18	55.400	55.400	54.500	55.106	55.025	2,865
2023-08-17	57.400	57.600	56.900	57.028	56.945	1,807
2023-08-16	57.900	57.900	57.494	57.700	57.616	1,575
2023-08-15	58.550	58.600	57.580	57.700	57.616	4,329
2023-08-14	58.750	59.100	58.394	58.394	58.309	5,242
2023-08-11	58.750	59.000	58.599	58.600	58.514	1,362
2023-08-10	59.000	59.600	59.000	59.327	59.240	9,035
2023-08-09	58.250	58.900	58.200	58.551	58.465	1,501
2023-08-08	58.150	58.400	57.700	58.094	58.010	1,885
2023-08-07	58.250	58.700	57.700	58.357	58.272	2,604
2023-08-04	57.900	58.100	57.200	57.506	57.422	2,386
2023-08-03	57.800	58.000	57.094	57.816	57.732	3,307
2023-08-02	57.600	58.600	57.500	58.294	58.209	4,176
2023-07-31	59.050	59.400	58.731	58.894	58.808	11,782
2023-07-28	59.000	59.800	59.000	59.376	59.289	8,491
2023-07-27	58.750	60.100	58.000	59.406	59.319	6,262
2023-07-26	58.950	59.700	58.700	59.052	58.966	4,995
2023-07-25	59.199	59.199	58.600	58.806	58.720	1,421
2023-07-24	58.500	59.000	58.500	58.794	58.708	2,088
2023-07-21	59.000	59.000	57.600	58.150	58.065	3,266
2023-07-20	58.950	59.306	58.894	59.306	59.220	1,443
2023-07-19	58.500	58.900	58.500	58.706	58.620	4,202
2023-07-18	58.050	58.300	57.994	58.197	58.113	4,046
2023-07-17	57.900	57.900	57.600	57.698	57.614	2,872
2023-07-14	57.906	57.906	57.400	57.834	57.749	3,006
2023-07-13	56.900	57.400	56.500	57.334	57.251	19,198
2023-07-12	56.400	57.206	56.400	57.206	57.122	5,047
2023-07-11	56.000	56.800	56.000	56.743	56.660	7,845
2023-07-10	56.100	56.200	55.700	56.194	56.112	2,514
2023-07-07	55.700	56.300	55.700	56.050	55.969	1,125
2023-07-06	56.000	56.100	55.398	55.794	55.713	3,791
2023-07-05	56.621	56.621	56.400	56.621	56.539	7,720
2023-07-04	57.100	57.500	57.100	57.256	57.172	2,218
2023-07-03	57.200	57.800	56.900	57.194	57.111	4,016
2023-06-30	56.500	56.900	56.500	56.706	56.623	1,429
2023-06-29	56.687	56.687	55.998	56.316	56.234	1,488
2023-06-28	56.200	56.300	55.395	55.395	55.314	6,381
2023-06-27	55.350	55.500	54.800	55.031	54.951	9,541
2023-06-26	54.650	55.000	53.900	54.806	54.726	17,129
2023-06-23	54.950	55.700	54.800	55.024	54.943	5,073
2023-06-22	56.200	56.200	55.600	55.610	55.529	2,640
2023-06-21	56.300	56.900	56.100	56.106	56.024	8,126
2023-06-20	58.000	58.000	56.500	56.906	56.823	4,750
2023-06-19	58.050	58.600	57.794	57.794	57.710	5,357
2023-06-16	59.000	59.000	58.600	58.694	58.609	10,070
2023-06-15	58.950	59.100	58.300	58.681	58.595	679
2023-06-14	59.200	59.200	58.700	59.012	58.926	4,431
2023-06-13	59.100	59.100	58.500	58.694	58.609	2,719
2023-06-12	58.550	59.000	58.100	58.894	58.808	5,246
2023-06-09	58.650	58.700	58.200	58.479	58.394	14,009
2023-06-08	59.050	59.100	58.687	58.847	58.761	4,754
2023-06-07	58.950	59.300	58.799	59.051	58.965	6,703

← NewerPage 14 of 21 · 1,245 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-04-16	0.0300 GBX
2025-04-04	0.0300 GBX
2024-04-11	0.0300 GBX
2023-04-06	0.0300 GBX
2022-04-08	0.0300 GBX
2021-04-22	0.0225 GBX
2020-04-01	0.0225 GBX
2019-04-04	0.0210 GBX

Open, high, low and close are as traded (GBP). Adjusted close accounts for splits and dividends. Educational only, not financial advice.