VP Bank AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-10-20	84.481	84.481	84.481	84.481	84.356	32
2023-10-19	85.600	85.600	85.200	85.200	85.074	90
2023-10-18	85.600	85.600	85.200	85.200	85.074	94
2023-10-17	86.000	86.000	85.600	85.600	85.474	10
2023-10-16	87.000	87.000	87.000	87.000	86.872	10
2023-10-11	86.000	86.000	86.000	86.000	85.873	21
2023-10-10	86.208	86.208	86.208	86.208	86.081	34
2023-10-09	87.378	87.378	86.820	86.820	86.692	245
2023-10-06	87.591	87.591	87.591	87.591	87.462	14
2023-10-05	87.000	87.000	86.400	86.400	86.273	35
2023-10-04	86.200	86.291	86.200	86.291	86.164	576
2023-10-03	87.200	87.800	87.200	87.780	87.650	11
2023-10-02	88.000	88.000	87.800	88.000	87.870	205
2023-09-29	88.000	88.000	87.400	88.000	87.870	78
2023-09-28	87.400	87.400	87.400	87.400	87.271	259
2023-09-27	88.000	88.000	88.000	88.000	87.870	15
2023-09-26	87.800	88.000	87.800	88.000	87.870	16
2023-09-25	88.000	88.200	88.000	88.000	87.870	21
2023-09-22	88.400	88.400	88.400	88.400	88.270	2
2023-09-20	87.620	88.200	87.620	88.200	88.070	31
2023-09-19	87.700	87.700	87.600	87.600	87.471	7
2023-09-18	87.600	88.200	87.500	88.200	88.070	19
2023-09-15	88.600	88.600	88.600	88.600	88.469	44
2023-09-14	89.200	89.700	88.400	88.400	88.270	73
2023-09-13	89.800	90.200	89.800	90.000	89.867	8
2023-09-12	88.500	88.500	88.500	88.500	88.369	3
2023-09-11	90.000	90.021	90.000	90.021	89.888	16
2023-09-08	89.800	89.800	89.200	89.599	89.467	47
2023-09-07	88.000	89.000	88.000	88.400	88.270	192
2023-09-06	91.000	91.000	89.400	89.400	89.268	108
2023-09-05	90.200	90.200	89.400	89.400	89.268	56
2023-09-04	89.400	89.800	88.806	88.806	88.675	114
2023-09-01	89.600	89.600	89.399	89.399	89.267	12
2023-08-31	89.200	89.799	89.200	89.799	89.667	9
2023-08-29	88.600	88.600	88.600	88.600	88.469	13
2023-08-25	89.999	89.999	89.999	89.999	89.867	100
2023-08-23	89.949	89.949	89.949	89.949	89.817	16
2023-08-22	90.200	90.799	90.200	90.799	90.665	11
2023-08-21	90.779	90.800	90.779	90.799	90.665	137
2023-08-18	91.200	91.200	90.199	90.199	90.066	65
2023-08-17	90.800	91.200	90.000	90.000	89.867	164
2023-08-16	87.800	88.999	87.800	88.999	88.868	99
2023-08-15	88.100	88.100	88.100	88.100	87.970	49
2023-08-14	89.000	89.999	89.000	89.999	89.866	92
2023-08-11	89.999	89.999	89.999	89.999	89.867	100
2023-08-10	90.200	91.595	90.200	91.399	91.264	763
2023-08-09	91.400	91.400	91.000	91.000	90.866	43
2023-08-08	88.600	88.600	88.599	88.599	88.468	75
2023-08-07	88.200	88.599	88.200	88.599	88.468	64
2023-08-04	88.000	88.200	87.799	87.799	87.670	180
2023-08-03	88.166	88.166	88.166	88.166	88.036	66
2023-07-27	90.236	90.236	89.799	89.799	89.666	57
2023-07-26	89.678	89.966	89.678	89.966	89.833	201
2023-07-25	89.599	89.599	89.599	89.599	89.467	4
2023-07-24	91.800	91.800	90.800	91.199	91.065	102
2023-07-21	93.000	93.000	91.000	92.799	92.662	375
2023-07-20	91.800	91.800	91.000	91.600	91.465	313
2023-07-19	91.399	91.399	90.200	90.200	90.067	191
2023-07-18	89.600	89.600	89.600	89.600	89.468	12
2023-07-17	88.800	88.800	88.269	88.600	88.469	461

← NewerPage 10 of 17 · 962 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-04-28	0.0400 GBX
2025-04-29	0.0400 GBX
2024-04-30	0.0500 GBX
2023-05-03	0.0500 GBX
2022-05-03	0.0500 GBX
2021-05-04	0.0400 GBX
2020-04-28	0.0550 GBX
2019-04-30	0.0550 GBX

Open, high, low and close are as traded (GBP). Adjusted close accounts for splits and dividends. Educational only, not financial advice.