Vontobel Holding AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-06	59.806	59.806	58.900	59.333	59.217	5,262
2023-03-03	58.400	59.600	58.400	59.003	58.887	3,447
2023-03-02	58.900	58.900	58.200	58.528	58.412	5,563
2023-03-01	58.450	59.300	58.426	58.800	58.684	2,477
2023-02-28	58.150	59.100	57.600	58.494	58.379	10,473
2023-02-27	56.800	58.200	56.800	57.994	57.880	50,509
2023-02-24	56.900	56.900	56.000	56.539	56.428	45,080
2023-02-23	57.000	57.000	56.200	56.694	56.583	49,302
2023-02-22	57.200	57.200	55.600	55.772	55.662	31,862
2023-02-21	57.700	57.700	56.600	56.706	56.594	32,409
2023-02-20	58.050	58.200	57.600	58.094	57.980	26,800
2023-02-17	58.500	58.500	56.700	57.459	57.346	30,889
2023-02-16	58.450	58.900	57.900	58.100	57.986	24,010
2023-02-15	58.350	58.500	57.600	57.763	57.650	6,514
2023-02-14	58.650	58.900	57.900	58.568	58.452	17,082
2023-02-13	58.850	59.000	58.200	58.500	58.385	15,259
2023-02-10	59.700	59.700	58.600	58.600	58.485	5,253
2023-02-09	64.000	64.000	59.600	59.898	59.780	11,457
2023-02-08	61.000	61.600	59.400	60.694	60.575	11,666
2023-02-07	64.400	64.400	62.900	63.011	62.887	15,355
2023-02-06	66.050	66.500	64.500	64.707	64.579	5,413
2023-02-03	66.004	66.004	65.200	66.004	65.874	2,373
2023-02-02	65.500	66.400	65.000	65.836	65.706	3,714
2023-02-01	65.300	65.300	65.000	65.300	65.171	1,003
2023-01-31	66.093	66.093	64.600	66.093	65.963	1,709
2023-01-30	66.500	66.500	66.000	66.287	66.157	4,334
2023-01-27	67.200	67.600	67.200	67.593	67.460	1,216
2023-01-26	66.555	67.102	66.555	67.102	66.970	818
2023-01-25	66.700	66.700	66.299	66.373	66.242	1,986
2023-01-24	66.750	67.200	66.200	67.069	66.937	794
2023-01-23	65.700	66.400	65.700	66.291	66.160	732
2023-01-20	65.307	65.307	64.900	65.307	65.178	2,955
2023-01-19	65.100	65.100	64.200	64.566	64.439	1,442
2023-01-18	64.500	65.700	64.500	64.787	64.660	1,713
2023-01-17	64.600	64.600	64.300	64.499	64.373	398
2023-01-16	63.850	64.800	63.500	64.694	64.566	6,975
2023-01-13	65.900	66.000	63.600	63.959	63.833	5,389
2023-01-12	65.600	66.500	65.500	66.393	66.263	3,628
2023-01-11	65.500	66.200	65.500	65.667	65.538	6,038
2023-01-10	66.000	66.000	65.100	65.549	65.420	4,275
2023-01-09	65.700	66.127	65.500	66.000	65.870	9,100
2023-01-06	64.400	66.000	64.400	65.094	64.965	2,331
2023-01-05	64.700	65.400	64.200	64.900	64.772	1,970
2023-01-04	63.750	64.700	63.461	64.700	64.573	4,147
2023-01-03	62.000	63.100	62.000	62.718	62.595	7,665
2022-12-30	62.050	62.300	61.381	61.381	61.260	2,778
2022-12-29	60.700	62.000	60.400	61.094	60.974	6,721
2022-12-28	61.500	61.500	60.700	60.731	60.612	4,280
2022-12-23	60.500	61.300	60.500	61.192	61.072	10,616
2022-12-22	60.900	61.000	60.700	60.801	60.681	2,341
2022-12-21	59.100	60.900	59.100	60.229	60.111	10,928
2022-12-20	59.400	59.400	58.500	58.594	58.479	1,976
2022-12-19	59.000	60.000	59.000	59.500	59.383	2,454
2022-12-16	58.300	59.100	58.300	58.891	58.775	4,189
2022-12-15	59.350	59.500	58.500	58.800	58.684	2,420
2022-12-14	60.100	60.100	59.600	59.700	59.583	3,356
2022-12-13	60.100	60.900	59.200	60.085	59.966	3,482
2022-12-12	59.400	59.400	58.500	58.602	58.487	1,697
2022-12-09	58.600	59.500	58.600	59.394	59.277	1,041
2022-12-08	58.000	58.500	58.000	58.052	57.938	4,987

← NewerPage 16 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.