Vontobel Holding AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-03-16	72.000	74.000	72.000	73.036	72.863	10,337
2022-03-15	70.250	70.800	69.450	70.150	69.983	19,505
2022-03-14	70.750	71.700	70.350	71.221	71.052	13,752
2022-03-11	68.500	70.200	67.850	69.487	69.322	13,315
2022-03-10	68.500	69.150	67.600	68.150	67.988	13,618
2022-03-09	66.500	69.050	66.500	67.917	67.756	16,259
2022-03-08	62.746	65.850	62.746	64.500	64.347	17,360
2022-03-07	61.000	64.600	57.750	62.935	62.786	52,537
2022-03-04	66.500	66.600	63.950	64.500	64.347	13,509
2022-03-03	70.600	70.600	69.402	69.402	69.238	4,577
2022-03-02	70.250	71.300	67.100	67.350	67.190	8,946
2022-03-01	72.250	72.800	69.200	70.501	70.334	41,091
2022-02-28	73.600	73.600	71.250	72.700	72.527	45,247
2022-02-25	74.250	74.750	72.168	74.750	74.573	5,625
2022-02-24	74.750	74.950	71.250	72.550	72.378	66,618
2022-02-23	78.600	78.600	77.000	77.653	77.469	6,589
2022-02-22	77.750	78.100	76.050	77.650	77.466	8,259
2022-02-21	80.500	81.200	78.950	79.550	79.361	4,966
2022-02-18	81.500	82.150	80.850	80.950	80.758	8,782
2022-02-17	82.500	83.200	81.000	81.300	81.107	7,019
2022-02-16	82.000	83.150	81.650	82.350	82.154	8,344
2022-02-15	81.200	82.750	81.200	81.850	81.656	4,475
2022-02-14	81.400	81.400	80.350	80.700	80.508	6,126
2022-02-11	82.000	83.050	81.850	81.908	81.714	3,085
2022-02-10	81.950	83.350	81.950	82.800	82.603	10,575
2022-02-09	78.450	83.550	78.450	82.688	82.491	12,818
2022-02-08	76.250	76.500	75.593	76.011	75.830	3,949
2022-02-07	76.550	76.550	75.600	76.241	76.060	2,151
2022-02-04	76.550	76.550	75.778	76.000	75.820	3,382
2022-02-03	77.750	77.750	76.800	77.100	76.917	5,030
2022-02-02	77.750	78.650	77.249	77.957	77.771	3,119
2022-02-01	78.000	78.000	77.236	77.600	77.416	3,094
2022-01-31	75.050	76.750	75.050	75.941	75.761	4,697
2022-01-28	75.800	75.800	74.100	74.597	74.420	2,950
2022-01-27	75.750	76.700	75.517	76.202	76.021	10,425
2022-01-26	75.850	76.750	75.850	76.050	75.869	10,901
2022-01-25	73.500	75.150	73.500	73.999	73.824	6,428
2022-01-24	77.450	77.450	73.800	76.823	76.641	7,696
2022-01-21	80.000	80.400	78.000	79.332	79.143	6,301
2022-01-20	81.300	81.300	80.750	80.849	80.657	1,169
2022-01-19	82.000	82.350	81.100	82.249	82.054	1,568
2022-01-18	84.000	84.250	82.200	83.317	83.119	5,217
2022-01-17	83.350	84.300	83.350	83.905	83.705	1,518
2022-01-14	84.600	84.600	83.050	84.325	84.125	3,762
2022-01-13	84.000	84.800	83.900	84.088	83.889	9,510
2022-01-12	83.000	83.800	82.700	83.250	83.052	9,196
2022-01-11	82.000	82.733	81.400	82.591	82.395	5,764
2022-01-10	82.000	82.000	80.200	80.700	80.508	6,264
2022-01-07	81.000	81.800	81.000	81.516	81.322	2,733
2022-01-06	81.500	81.950	80.300	81.750	81.556	5,326
2022-01-05	81.350	82.213	81.350	82.213	82.018	3,445
2022-01-04	81.500	82.500	81.500	82.298	82.103	2,905
2021-12-30	80.000	80.400	79.900	80.264	80.073	8,866
2021-12-29	81.000	81.000	79.908	80.550	80.359	4,626
2021-12-23	78.800	79.402	78.800	79.130	78.942	2,225
2021-12-22	77.300	78.250	77.300	77.724	77.539	2,858
2021-12-21	76.250	77.450	76.250	77.220	77.037	3,502
2021-12-20	76.750	76.750	75.600	75.600	75.421	3,711
2021-12-17	79.100	79.100	76.700	78.158	77.972	5,480
2021-12-16	78.250	79.850	78.000	79.250	79.062	4,746

← NewerPage 20 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.