VP Bank AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-07-28	81.000	81.169	81.000	81.169	81.008	132
2022-07-25	83.625	83.625	83.625	83.625	83.459	72
2022-07-22	83.000	83.000	81.400	81.400	81.239	249
2022-07-20	83.534	83.799	83.534	83.799	83.633	69
2022-07-19	83.399	83.399	83.399	83.399	83.234	4
2022-07-18	83.108	83.799	83.108	83.799	83.633	48
2022-07-15	82.300	82.300	82.007	82.007	81.844	291
2022-07-14	84.046	84.046	83.933	83.933	83.766	448
2022-07-13	85.000	85.000	84.538	84.538	84.370	329
2022-07-12	84.599	84.599	84.599	84.599	84.432	143
2022-07-11	85.577	85.577	85.577	85.577	85.407	57
2022-07-08	84.789	84.799	84.789	84.799	84.631	17
2022-07-07	85.800	86.799	80.200	86.799	86.627	27
2022-07-06	87.059	87.059	87.059	87.059	86.886	222
2022-07-05	89.546	89.546	89.546	89.546	89.368	90
2022-07-04	89.800	89.800	89.015	89.015	88.838	131
2022-07-01	89.600	89.600	89.117	89.117	88.940	127
2022-06-30	89.599	89.599	89.143	89.143	88.966	108
2022-06-29	89.199	89.199	89.199	89.199	89.023	53
2022-06-24	89.400	89.400	89.400	89.400	89.223	27
2022-06-23	88.221	88.933	88.221	88.933	88.756	164
2022-06-22	89.379	89.599	89.199	89.599	89.422	263
2022-06-21	89.199	89.199	89.199	89.199	89.023	46
2022-06-20	90.386	90.386	90.386	90.386	90.207	31
2022-06-17	90.600	90.600	88.600	89.799	89.621	960
2022-06-16	89.400	89.798	89.400	89.767	89.589	361
2022-06-15	90.000	90.400	89.799	89.799	89.621	22
2022-06-14	89.000	89.000	88.343	88.599	88.424	60
2022-06-13	88.598	89.124	88.598	89.124	88.948	248
2022-06-10	91.101	91.101	90.188	90.188	90.009	95
2022-06-09	91.600	92.000	90.799	90.799	90.619	82
2022-06-08	92.000	92.056	91.600	92.056	91.874	46
2022-06-07	92.799	92.799	92.799	92.799	92.615	3
2022-06-01	90.621	92.679	90.621	92.679	92.495	55
2022-05-30	93.600	93.600	92.421	93.199	93.015	130
2022-05-27	91.000	93.600	91.000	93.335	93.150	179
2022-05-25	90.227	90.999	90.227	90.999	90.819	107
2022-05-23	90.800	91.200	89.999	89.999	89.821	204
2022-05-20	90.400	90.400	90.400	90.400	90.221	4
2022-05-19	91.400	91.400	90.200	90.999	90.819	260
2022-05-18	92.600	92.600	92.400	92.400	92.217	148
2022-05-17	92.400	92.400	91.200	91.200	91.019	278
2022-05-16	93.600	93.600	91.400	92.508	92.325	222
2022-05-13	91.400	91.999	91.399	91.999	91.817	49
2022-05-12	91.868	92.000	91.399	91.399	91.218	286
2022-05-11	93.000	93.509	92.000	93.509	93.323	698
2022-05-10	93.000	93.301	92.754	93.301	93.116	273
2022-05-09	93.400	93.400	91.000	91.000	90.820	260
2022-05-06	92.269	92.269	92.269	92.269	92.086	256
2022-05-05	92.800	93.399	92.800	93.399	93.214	54
2022-05-04	93.200	93.200	93.200	93.200	93.015	25
2022-05-03	95.600	96.953	95.000	96.953	96.761	554
2022-04-29	97.000	97.296	96.600	97.296	97.053	490
2022-04-28	95.800	96.012	95.800	96.012	95.772	192
2022-04-27	96.000	96.000	95.200	95.200	94.962	58
2022-04-26	96.295	96.599	96.295	96.599	96.358	181
2022-04-25	96.600	97.444	96.600	97.444	97.200	291
2022-04-22	97.187	97.187	96.600	96.999	96.757	90
2022-04-21	96.800	96.800	96.400	96.618	96.377	203
2022-04-20	96.000	96.000	95.399	95.399	95.161	275

← NewerPage 14 of 17 · 963 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.