VP Bank AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-30	98.200	102.00	95.622	98.999	98.803	118
2023-03-29	95.599	95.599	95.599	95.599	95.410	20
2023-03-28	97.000	97.000	96.199	96.800	96.608	380
2023-03-27	97.600	97.800	95.999	95.999	95.809	253
2023-03-24	94.846	95.599	94.846	95.599	95.410	194
2023-03-23	95.200	95.800	94.600	94.600	94.413	13
2023-03-22	96.600	96.600	95.400	95.400	95.211	17
2023-03-21	93.800	94.800	93.643	94.000	93.814	419
2023-03-20	92.800	94.400	92.179	92.179	91.996	74
2023-03-17	94.800	94.822	91.600	93.599	93.414	48
2023-03-16	95.000	95.399	95.000	95.399	95.210	88
2023-03-15	95.800	95.800	93.600	93.899	93.713	41
2023-03-14	95.600	97.000	94.600	96.800	96.608	14
2023-03-13	95.600	96.923	95.600	96.923	96.731	256
2023-03-10	97.999	98.200	97.999	98.200	98.005	310
2023-03-09	99.000	99.000	98.199	98.199	98.005	52
2023-03-08	99.000	100.50	99.000	99.399	99.202	201
2023-03-07	99.400	100.00	99.373	99.799	99.601	742
2023-03-06	100.14	100.14	100.14	100.14	99.945	59
2023-03-03	101.00	101.00	100.26	100.26	100.06	96
2023-03-02	100.00	100.50	99.761	100.50	100.30	232
2023-03-01	100.00	100.00	100.00	100.00	99.802	2
2023-02-28	99.786	99.800	99.786	99.800	99.602	396
2023-02-27	98.600	98.600	98.600	98.600	98.405	144
2023-02-24	98.200	98.400	98.000	98.400	98.205	81
2023-02-23	99.000	99.000	98.000	98.604	98.408	191
2023-02-22	98.400	98.400	98.400	98.400	98.205	38
2023-02-21	98.400	100.00	98.400	99.750	99.552	454
2023-02-20	99.023	99.023	99.023	99.023	98.827	10
2023-02-14	99.600	100.00	99.600	100.00	99.802	18
2023-02-09	99.000	99.000	98.800	98.895	98.699	424
2023-02-06	100.00	100.00	100.00	100.00	99.802	30
2023-01-27	99.800	99.800	99.800	99.800	99.602	3
2023-01-26	99.800	99.800	99.800	99.800	99.602	17
2023-01-20	100.50	100.50	100.50	100.50	100.30	29
2023-01-18	101.50	101.50	101.50	101.50	101.30	20
2023-01-12	97.800	99.400	97.800	99.200	99.003	123
2023-01-11	99.400	99.400	99.000	99.000	98.804	46
2023-01-06	91.800	91.800	91.800	91.800	91.618	25
2023-01-04	89.800	89.800	89.800	89.800	89.622	1
2022-12-23	86.600	86.800	86.600	86.800	86.628	28
2022-12-22	87.600	87.600	87.600	87.600	87.426	4
2022-12-21	87.600	87.600	87.600	87.600	87.426	10
2022-12-16	88.000	88.000	87.000	87.000	86.828	506
2022-12-15	85.600	85.600	85.600	85.600	85.430	41
2022-12-14	87.800	88.800	87.800	88.800	88.624	48
2022-12-12	87.400	87.400	85.400	85.400	85.231	4
2022-12-09	89.000	89.000	89.000	89.000	88.824	1
2022-12-07	88.000	88.000	87.635	87.635	87.461	60
2022-12-02	87.200	87.200	86.939	86.939	86.766	206
2022-12-01	87.800	87.800	86.956	86.956	86.784	94
2022-11-30	88.000	88.000	87.943	87.943	87.769	97
2022-11-29	88.433	88.433	88.433	88.433	88.258	75
2022-11-28	89.800	90.161	89.800	90.161	89.982	23
2022-11-24	89.874	89.874	89.874	89.874	89.696	40
2022-11-22	87.600	88.200	87.600	88.200	88.025	30
2022-11-21	89.400	89.400	89.400	89.400	89.223	25
2022-11-18	87.800	87.800	87.800	87.800	87.626	3
2022-11-17	86.635	86.635	86.635	86.635	86.463	11
2022-11-16	87.400	87.400	87.200	87.200	87.027	4

← NewerPage 12 of 16 · 957 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.