Vontobel Holding AG historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-12-15 | 78.150 | 78.150 | 77.300 | 77.450 | 77.266 | 4,484 |
| 2021-12-14 | 78.250 | 78.700 | 77.850 | 78.433 | 78.247 | 7,545 |
| 2021-12-13 | 78.500 | 79.450 | 78.500 | 78.500 | 78.314 | 7,329 |
| 2021-12-10 | 79.250 | 80.200 | 78.200 | 79.287 | 79.099 | 18,077 |
| 2021-12-09 | 78.750 | 79.050 | 78.550 | 78.800 | 78.613 | 9,110 |
| 2021-12-08 | 79.250 | 79.700 | 78.000 | 79.410 | 79.222 | 4,684 |
| 2021-12-07 | 77.250 | 79.250 | 77.150 | 78.608 | 78.421 | 7,845 |
| 2021-12-06 | 75.750 | 77.400 | 75.700 | 77.150 | 76.967 | 7,384 |
| 2021-12-03 | 77.150 | 77.150 | 75.350 | 76.586 | 76.404 | 10,465 |
| 2021-12-02 | 76.950 | 76.950 | 75.600 | 76.300 | 76.119 | 7,669 |
| 2021-12-01 | 76.050 | 77.600 | 76.050 | 77.300 | 77.116 | 9,282 |
| 2021-11-30 | 74.250 | 76.600 | 73.600 | 76.000 | 75.820 | 28,824 |
| 2021-11-29 | 74.750 | 75.450 | 74.000 | 74.350 | 74.173 | 9,709 |
| 2021-11-26 | 75.500 | 75.500 | 73.350 | 73.350 | 73.176 | 9,081 |
| 2021-11-25 | 76.250 | 77.150 | 76.250 | 76.500 | 76.318 | 14,016 |
| 2021-11-24 | 75.250 | 75.750 | 75.000 | 75.201 | 75.022 | 9,806 |
| 2021-11-23 | 75.200 | 75.200 | 74.150 | 74.150 | 73.974 | 10,138 |
| 2021-11-22 | 76.250 | 76.300 | 75.000 | 75.442 | 75.263 | 10,364 |
| 2021-11-19 | 77.750 | 77.900 | 75.400 | 76.015 | 75.834 | 11,074 |
| 2021-11-18 | 78.250 | 78.300 | 76.950 | 77.099 | 76.916 | 7,462 |
| 2021-11-17 | 78.100 | 78.900 | 78.100 | 78.558 | 78.372 | 6,882 |
| 2021-11-16 | 79.200 | 79.200 | 78.100 | 79.011 | 78.823 | 3,693 |
| 2021-11-15 | 79.250 | 79.850 | 78.850 | 79.300 | 79.112 | 7,075 |
| 2021-11-12 | 79.450 | 79.450 | 78.650 | 79.215 | 79.027 | 26,713 |
| 2021-11-11 | 78.750 | 78.750 | 78.150 | 78.550 | 78.364 | 4,435 |
| 2021-11-10 | 79.400 | 79.400 | 78.300 | 78.850 | 78.663 | 12,183 |
| 2021-11-09 | 80.000 | 80.200 | 79.300 | 80.108 | 79.918 | 12,829 |
| 2021-11-08 | 80.000 | 80.100 | 79.450 | 79.864 | 79.675 | 12,036 |
| 2021-11-05 | 80.350 | 80.350 | 79.550 | 80.000 | 79.810 | 5,555 |
| 2021-11-04 | 86.100 | 86.100 | 79.800 | 81.789 | 81.595 | 21,433 |
| 2021-11-03 | 86.600 | 86.600 | 85.850 | 86.284 | 86.079 | 5,967 |
| 2021-11-02 | 85.150 | 86.900 | 85.150 | 86.314 | 86.109 | 9,861 |
| 2021-11-01 | 84.950 | 86.100 | 84.950 | 85.800 | 85.596 | 4,504 |
| 2021-10-29 | 85.350 | 85.350 | 84.550 | 84.850 | 84.649 | 11,136 |
| 2021-10-28 | 84.450 | 85.400 | 84.450 | 85.300 | 85.097 | 23,577 |
| 2021-10-27 | 85.500 | 86.050 | 85.050 | 85.050 | 84.848 | 6,496 |
| 2021-10-26 | 84.600 | 85.500 | 84.600 | 85.500 | 85.297 | 8,573 |
| 2021-10-25 | 84.500 | 84.850 | 84.350 | 84.499 | 84.298 | 6,068 |
| 2021-10-22 | 85.000 | 85.000 | 84.350 | 84.650 | 84.449 | 6,088 |
| 2021-10-21 | 85.350 | 85.350 | 84.200 | 84.770 | 84.569 | 7,568 |
| 2021-10-20 | 84.000 | 85.100 | 83.750 | 85.100 | 84.898 | 13,239 |
| 2021-10-19 | 83.000 | 83.850 | 83.000 | 83.617 | 83.418 | 6,870 |
| 2021-10-18 | 83.500 | 83.619 | 82.750 | 83.394 | 83.196 | 7,633 |
| 2021-10-15 | 82.352 | 83.450 | 82.352 | 83.030 | 82.833 | 11,322 |
| 2021-10-14 | 81.450 | 82.450 | 81.450 | 82.094 | 81.899 | 8,725 |
← NewerPage 21 of 21 · 1,245 trading days
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.