VP Bank AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-07-14	87.800	89.000	87.239	89.000	88.869	230
2023-07-13	86.800	86.800	86.799	86.800	86.672	28
2023-07-12	85.800	86.000	85.800	86.000	85.873	100
2023-07-11	83.200	83.200	82.999	83.000	82.878	101
2023-07-10	83.000	83.000	83.000	83.000	82.878	151
2023-07-06	85.000	85.399	85.000	85.399	85.273	44
2023-07-05	84.199	84.199	83.600	83.600	83.477	8
2023-07-04	84.400	84.400	84.400	84.400	84.275	1
2023-07-03	83.000	84.103	82.400	83.799	83.675	121
2023-06-30	84.000	85.200	84.000	84.400	84.275	231
2023-06-29	84.400	84.522	84.000	84.000	83.876	415
2023-06-26	85.800	86.600	85.800	86.600	86.472	317
2023-06-23	85.399	85.399	85.399	85.399	85.273	29
2023-06-20	87.600	87.600	87.335	87.399	87.270	78
2023-06-19	89.400	89.400	88.400	88.733	88.602	84
2023-06-16	88.200	88.400	87.800	88.199	88.069	63
2023-06-15	88.352	88.352	88.352	88.352	88.222	76
2023-06-14	88.399	88.399	88.399	88.399	88.269	81
2023-06-13	89.600	89.600	88.392	88.392	88.262	208
2023-06-12	89.299	89.299	89.299	89.299	89.168	12
2023-06-09	89.600	89.600	89.399	89.400	89.268	185
2023-06-07	89.866	90.000	89.866	90.000	89.867	240
2023-06-05	89.200	89.599	89.200	89.599	89.467	42
2023-06-02	90.000	90.000	89.923	89.923	89.791	217
2023-06-01	89.805	89.805	89.800	89.800	89.667	157
2023-05-31	90.000	90.704	90.000	90.704	90.570	187
2023-05-30	90.000	90.000	89.999	89.999	89.867	185
2023-05-26	91.000	91.000	89.799	89.799	89.667	55
2023-05-25	90.799	90.799	90.799	90.799	90.665	32
2023-05-24	92.600	93.600	92.600	93.599	93.461	512
2023-05-23	93.287	94.199	93.287	94.199	94.060	48
2023-05-22	94.200	94.200	93.455	93.799	93.661	90
2023-05-19	93.200	93.200	93.200	93.200	93.062	37
2023-05-16	93.400	93.400	92.999	92.999	92.862	231
2023-05-15	92.600	92.999	92.400	92.400	92.264	30
2023-05-12	93.800	93.800	93.799	93.800	93.662	63
2023-05-11	92.800	92.800	92.399	92.400	92.264	111
2023-05-10	93.000	93.000	92.400	92.411	92.275	80
2023-05-09	93.600	94.200	92.999	94.200	94.061	40
2023-05-05	93.000	93.399	93.000	93.000	92.863	59
2023-05-04	92.600	93.937	92.600	92.600	92.463	385
2023-05-03	95.000	95.200	94.000	94.000	93.861	64
2023-05-02	99.000	99.400	98.600	98.600	98.405	131
2023-04-28	99.599	99.599	99.599	99.599	99.402	160
2023-04-27	100.50	100.50	99.423	100.50	100.30	46
2023-04-26	99.400	99.400	99.399	99.399	99.202	53
2023-04-25	100.50	100.50	99.199	99.200	99.003	78
2023-04-24	101.50	101.50	101.50	101.50	101.30	12
2023-04-20	101.50	101.50	101.50	101.50	101.30	182
2023-04-19	101.50	101.50	101.50	101.50	101.30	80
2023-04-18	101.08	101.08	101.08	101.08	100.88	82
2023-04-17	101.50	101.50	101.00	101.50	101.30	168
2023-04-14	101.17	101.17	101.00	101.00	100.80	181
2023-04-13	100.00	100.00	99.400	99.400	99.203	250
2023-04-12	101.00	101.00	100.52	101.00	100.80	91
2023-04-11	99.023	99.999	99.023	99.999	99.801	15
2023-04-06	98.999	99.599	98.999	99.599	99.402	41
2023-04-05	99.200	99.400	99.200	99.400	99.203	157
2023-04-04	99.200	99.200	99.199	99.199	99.003	264
2023-03-31	98.000	98.000	97.599	97.599	97.406	42

← NewerPage 11 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.