VP Bank AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-15	88.400	88.400	87.002	87.002	86.830	92
2022-11-11	89.200	89.200	89.200	89.200	89.023	1
2022-11-10	87.600	89.000	87.400	89.000	88.824	22
2022-11-09	87.294	87.294	87.294	87.294	87.121	49
2022-11-08	85.862	85.862	85.862	85.862	85.692	49
2022-11-07	86.680	86.680	86.680	86.680	86.508	28
2022-11-04	85.800	88.000	85.338	85.338	85.169	211
2022-11-03	86.189	86.189	86.189	86.189	86.018	1
2022-11-02	84.400	84.400	84.400	84.400	84.233	3
2022-11-01	88.600	88.600	85.980	86.192	86.021	649
2022-10-31	85.800	86.000	85.263	85.263	85.094	75
2022-10-28	86.600	86.600	86.600	86.600	86.428	16
2022-10-27	85.000	85.000	84.768	85.000	84.832	148
2022-10-26	84.508	84.508	84.508	84.508	84.340	44
2022-10-20	89.200	89.200	89.200	89.200	89.023	91
2022-10-18	87.400	87.400	87.400	87.400	87.227	20
2022-10-17	85.600	85.600	85.600	85.600	85.430	43
2022-10-14	88.000	88.000	87.400	87.400	87.227	215
2022-10-13	87.000	87.000	87.000	87.000	86.828	3
2022-10-10	87.700	87.700	87.700	87.700	87.526	4
2022-10-06	87.400	87.400	86.600	86.600	86.428	14
2022-10-03	87.600	87.600	87.600	87.600	87.426	99
2022-09-30	86.000	86.000	86.000	86.000	85.830	5
2022-09-28	84.400	84.400	84.400	84.400	84.233	14
2022-09-26	88.800	88.800	87.600	87.600	87.426	22
2022-09-23	85.600	85.600	85.600	85.600	85.430	1
2022-09-20	87.200	87.600	86.891	86.891	86.719	116
2022-09-16	88.200	89.400	88.200	89.400	89.223	14
2022-09-14	89.800	89.800	89.800	89.800	89.622	18
2022-09-13	90.800	90.800	89.800	89.800	89.622	163
2022-09-12	90.800	90.800	90.800	90.800	90.620	15
2022-09-09	89.057	89.800	89.057	89.800	89.622	17
2022-09-08	89.200	89.200	89.200	89.200	89.023	6
2022-09-07	89.600	89.600	87.722	88.799	88.623	38
2022-09-06	89.400	90.000	89.400	89.800	89.622	70
2022-09-05	88.600	89.000	88.296	89.000	88.824	85
2022-09-02	88.180	88.600	88.180	88.600	88.424	30
2022-09-01	89.000	89.000	87.400	87.400	87.227	209
2022-08-31	89.800	90.000	89.800	89.999	89.821	7
2022-08-30	87.200	87.200	87.200	87.200	87.027	19
2022-08-26	89.979	89.979	87.999	87.999	87.825	55
2022-08-25	89.779	89.999	89.779	89.999	89.821	36
2022-08-24	89.200	89.200	89.199	89.199	89.023	12
2022-08-23	86.000	86.000	84.981	86.000	85.830	38
2022-08-22	84.800	85.000	84.800	85.000	84.832	140
2022-08-19	85.200	85.200	85.200	85.200	85.031	27
2022-08-18	86.220	86.780	86.000	86.000	85.830	93
2022-08-17	89.600	89.600	86.400	87.999	87.825	684
2022-08-16	90.000	90.000	89.999	89.999	89.821	7
2022-08-15	88.800	89.000	88.800	88.999	88.823	54
2022-08-12	87.200	87.200	87.200	87.200	87.027	40
2022-08-11	86.999	86.999	86.999	86.999	86.827	4
2022-08-10	86.800	86.800	86.400	86.800	86.628	173
2022-08-09	83.600	85.420	83.600	85.400	85.231	100
2022-08-08	84.400	84.400	82.800	84.000	83.834	1,061
2022-08-05	83.981	83.981	83.981	83.981	83.814	22
2022-08-03	82.200	83.000	82.200	83.000	82.836	11
2022-08-02	83.000	83.599	82.800	83.599	83.434	134
2022-07-29	83.537	83.537	83.537	83.537	83.372	23
2022-07-28	81.000	81.169	81.000	81.169	81.008	132

← NewerPage 13 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.