Vontobel Holding AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-09-13	62.650	63.000	61.300	62.400	62.277	4,415
2022-09-12	62.200	63.200	62.200	62.503	62.380	3,605
2022-09-09	60.400	61.400	60.400	61.211	61.090	6,213
2022-09-08	59.450	60.400	59.000	59.200	59.084	5,146
2022-09-07	59.700	59.700	58.900	59.700	59.583	3,895
2022-09-06	60.000	60.600	59.600	60.600	60.481	1,816
2022-09-05	60.000	60.300	59.500	59.600	59.483	6,071
2022-09-02	59.300	60.700	59.300	59.992	59.874	2,390
2022-09-01	60.000	60.000	59.250	59.250	59.134	7,707
2022-08-31	60.500	60.800	60.000	60.300	60.181	4,407
2022-08-30	60.000	61.200	60.000	60.309	60.191	3,436
2022-08-26	61.700	61.900	60.908	61.719	61.597	11,322
2022-08-25	61.300	61.500	60.300	60.700	60.581	3,657
2022-08-24	60.900	61.000	59.800	60.600	60.481	3,404
2022-08-23	60.600	61.300	60.600	60.800	60.680	2,159
2022-08-22	60.800	60.800	59.900	60.400	60.281	3,759
2022-08-19	61.700	61.700	60.831	61.343	61.222	6,326
2022-08-18	61.700	62.600	61.500	62.400	62.277	4,310
2022-08-17	62.450	63.000	60.500	61.000	60.880	8,190
2022-08-16	62.850	63.000	61.700	62.600	62.477	6,879
2022-08-15	63.450	63.500	62.700	62.900	62.776	6,110
2022-08-12	62.600	63.400	62.600	63.196	63.071	3,001
2022-08-11	61.900	62.600	61.900	62.500	62.377	8,249
2022-08-10	60.900	62.000	60.100	61.175	61.055	8,718
2022-08-09	61.000	62.100	60.776	61.308	61.187	16,306
2022-08-08	61.600	61.600	61.100	61.234	61.114	6,152
2022-08-05	62.100	62.100	61.100	61.202	61.082	6,212
2022-08-04	61.900	62.400	61.600	62.000	61.878	5,610
2022-08-03	62.200	62.200	61.000	62.200	62.078	13,869
2022-08-02	61.700	61.700	61.000	61.600	61.479	14,706
2022-07-29	61.500	62.900	61.300	62.500	62.377	8,511
2022-07-28	62.100	62.100	59.900	61.400	61.279	7,051
2022-07-27	61.400	61.900	61.100	61.100	60.980	3,073
2022-07-26	62.950	63.200	61.400	61.400	61.279	3,179
2022-07-25	63.900	63.900	63.200	63.200	63.076	1,690
2022-07-22	63.150	63.500	62.800	62.800	62.676	3,050
2022-07-21	62.950	63.300	62.100	62.891	62.767	2,048
2022-07-20	63.350	63.600	62.600	63.243	63.119	2,605
2022-07-19	62.950	63.300	61.400	63.000	62.876	811
2022-07-18	62.000	63.200	61.867	62.800	62.676	6,333
2022-07-15	60.900	61.800	60.300	60.678	60.558	5,053
2022-07-14	63.400	63.400	60.633	61.630	61.509	6,998
2022-07-13	66.050	66.607	64.600	64.600	64.473	12,191
2022-07-12	67.150	68.515	66.285	67.469	67.336	5,995
2022-07-11	67.000	68.200	67.000	67.400	67.267	3,308
2022-07-08	67.250	68.500	67.200	68.100	67.966	3,269
2022-07-07	65.500	67.400	65.500	66.672	66.540	4,540
2022-07-06	64.000	65.200	63.200	64.700	64.573	4,298
2022-07-05	66.050	67.400	64.143	64.938	64.810	4,448
2022-07-04	67.000	67.000	66.100	67.000	66.868	3,915
2022-07-01	66.400	67.400	66.400	66.800	66.669	4,990
2022-06-30	67.100	67.100	66.000	66.430	66.300	6,776
2022-06-29	69.900	69.900	68.900	69.400	69.263	3,741
2022-06-28	71.150	71.900	71.000	71.200	71.060	6,126
2022-06-27	72.400	72.400	71.000	71.200	71.060	6,120
2022-06-24	69.200	70.800	69.200	70.617	70.478	12,737
2022-06-23	70.700	70.700	68.300	68.300	68.166	10,137
2022-06-22	69.800	71.000	68.100	69.509	69.372	13,558
2022-06-21	70.650	71.200	70.000	70.250	70.112	5,221
2022-06-20	71.700	71.700	70.600	70.800	70.661	11,653

← NewerPage 18 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.