Vontobel Holding AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-12-07	58.050	58.200	57.400	57.700	57.586	3,492
2022-12-06	58.950	59.400	57.900	58.290	58.175	2,324
2022-12-05	59.250	59.600	58.400	58.702	58.587	4,644
2022-12-02	59.150	59.800	58.800	59.200	59.084	4,169
2022-12-01	58.898	59.700	58.898	58.898	58.782	4,160
2022-11-30	59.100	59.100	57.600	58.339	58.224	8,902
2022-11-29	59.050	59.200	58.600	58.702	58.586	5,112
2022-11-28	59.150	59.700	58.600	59.100	58.984	3,198
2022-11-25	59.200	59.200	58.558	58.906	58.790	5,254
2022-11-24	59.350	60.014	59.200	59.202	59.086	3,167
2022-11-23	58.854	58.854	58.500	58.794	58.678	1,308
2022-11-22	60.000	60.000	58.900	59.227	59.110	3,663
2022-11-21	59.450	60.000	59.100	59.693	59.575	3,946
2022-11-18	59.050	59.700	58.600	59.258	59.141	1,831
2022-11-17	59.200	59.200	58.800	59.125	59.009	7,068
2022-11-16	60.500	60.500	59.000	59.223	59.106	4,776
2022-11-15	60.200	60.900	59.900	60.333	60.214	6,048
2022-11-14	61.900	61.900	59.900	60.094	59.976	7,237
2022-11-11	60.200	62.200	60.200	61.800	61.678	5,906
2022-11-10	58.750	59.900	57.800	57.894	57.780	3,510
2022-11-09	58.450	58.900	58.100	58.580	58.465	7,688
2022-11-08	58.200	58.200	57.100	58.200	58.085	2,363
2022-11-07	58.050	58.300	57.100	57.306	57.193	2,966
2022-11-04	57.500	57.500	56.300	56.916	56.804	4,014
2022-11-03	56.900	56.900	56.000	56.313	56.202	6,071
2022-11-02	57.400	57.400	56.400	57.294	57.182	5,542
2022-11-01	56.600	57.500	56.600	56.800	56.688	10,464
2022-10-31	56.892	56.892	55.800	56.253	56.142	5,534
2022-10-28	57.000	57.000	56.400	56.806	56.694	1,673
2022-10-27	57.700	57.700	57.100	57.500	57.387	3,360
2022-10-26	58.350	58.400	57.300	57.989	57.874	7,184
2022-10-25	57.300	58.488	57.000	58.488	58.373	5,887
2022-10-24	56.400	57.011	55.800	56.650	56.538	7,594
2022-10-21	55.302	55.302	54.800	55.232	55.123	1,280
2022-10-20	55.350	56.025	55.000	55.894	55.784	3,850
2022-10-19	56.100	56.100	55.400	55.731	55.622	2,968
2022-10-18	55.850	56.400	55.700	56.106	55.996	3,789
2022-10-17	54.050	55.000	53.700	54.761	54.654	2,759
2022-10-14	54.950	55.100	53.800	54.291	54.184	6,676
2022-10-13	52.400	53.900	51.600	53.898	53.791	4,342
2022-10-12	52.400	52.600	51.300	52.095	51.992	3,087
2022-10-11	53.100	53.200	51.900	53.000	52.896	9,902
2022-10-10	53.195	54.300	53.195	53.621	53.516	3,896
2022-10-07	54.550	55.000	53.599	54.300	54.193	3,244
2022-10-06	55.550	56.000	54.799	55.300	55.191	2,346
2022-10-05	56.700	56.700	55.300	55.800	55.690	4,457
2022-10-04	55.600	56.603	55.600	56.600	56.489	7,043
2022-10-03	52.100	54.300	51.900	54.200	54.093	4,918
2022-09-30	52.000	53.400	52.000	53.400	53.295	13,960
2022-09-29	52.100	52.100	50.900	51.100	50.999	9,692
2022-09-28	52.500	52.600	51.100	51.948	51.846	21,561
2022-09-27	53.800	54.300	52.800	52.800	52.696	18,068
2022-09-26	53.500	54.200	53.200	53.509	53.404	18,774
2022-09-23	56.000	56.500	54.300	54.323	54.216	8,996
2022-09-22	58.600	58.600	56.900	56.900	56.788	5,703
2022-09-21	58.950	59.100	58.500	58.974	58.858	4,699
2022-09-20	60.900	61.200	58.900	59.100	58.984	11,918
2022-09-16	61.300	61.300	60.600	61.200	61.080	2,443
2022-09-15	62.100	62.100	61.400	61.700	61.579	4,015
2022-09-14	61.400	61.600	60.400	60.700	60.581	6,341

← NewerPage 17 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.