VP Bank AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-04-14	94.000	94.412	94.000	94.028	93.793	142
2022-04-13	93.199	93.199	93.120	93.120	92.887	94
2022-04-12	95.200	95.200	95.200	95.200	94.962	326
2022-04-11	93.200	95.800	93.200	94.600	94.364	381
2022-04-08	91.800	91.800	91.800	91.800	91.571	40
2022-04-07	93.800	94.959	93.000	94.959	94.722	389
2022-04-06	94.400	94.400	94.400	94.400	94.164	4
2022-04-05	95.200	96.214	94.910	94.910	94.673	276
2022-04-04	95.599	95.599	95.599	95.599	95.361	150
2022-04-01	95.400	95.400	94.999	94.999	94.762	145
2022-03-31	95.000	95.500	94.758	94.758	94.521	359
2022-03-30	95.284	95.284	95.284	95.284	95.046	156
2022-03-29	95.900	95.900	94.800	95.369	95.130	274
2022-03-28	94.800	95.400	94.567	94.567	94.330	731
2022-03-25	93.200	93.857	93.200	93.857	93.622	320
2022-03-24	93.000	93.708	93.000	93.708	93.474	174
2022-03-23	93.200	93.581	93.200	93.581	93.347	186
2022-03-22	92.300	93.400	92.300	92.759	92.528	204
2022-03-21	92.700	93.276	92.700	93.276	93.043	423
2022-03-18	93.100	93.527	92.600	92.600	92.369	157
2022-03-17	94.300	94.300	93.227	93.800	93.566	122
2022-03-16	93.900	94.000	92.000	93.497	93.264	548
2022-03-15	93.900	93.999	92.900	92.999	92.767	213
2022-03-14	93.479	94.500	93.479	94.099	93.864	393
2022-03-11	93.300	93.300	92.999	92.999	92.767	89
2022-03-10	91.815	93.200	91.815	93.144	92.911	86
2022-03-09	90.700	91.499	90.453	91.499	91.271	273
2022-03-08	91.500	91.500	89.000	90.999	90.772	294
2022-03-07	90.600	91.600	90.476	90.499	90.273	448
2022-03-04	95.000	95.000	92.200	94.764	94.527	1,084
2022-03-03	96.200	96.300	95.100	95.633	95.394	61
2022-03-02	95.400	96.500	95.400	96.500	96.259	282
2022-03-01	95.600	95.946	95.400	95.400	95.162	58
2022-02-28	98.200	98.200	98.000	98.000	97.755	10
2022-02-25	100.00	100.00	99.600	99.699	99.450	95
2022-02-24	98.000	101.00	98.000	101.00	100.75	811
2022-02-23	101.00	101.00	101.00	101.00	100.75	3
2022-02-22	102.00	102.00	102.00	102.00	101.75	5
2022-02-21	104.20	105.00	104.00	105.00	104.74	75
2022-02-18	104.60	105.80	104.40	104.40	104.14	130
2022-02-17	106.20	106.20	106.20	106.20	105.93	160
2022-02-16	105.80	105.80	105.00	105.24	104.98	82
2022-02-15	104.16	104.60	104.16	104.40	104.14	225
2022-02-14	104.00	104.00	104.00	104.00	103.74	178
2022-02-11	102.62	104.20	102.62	104.20	103.94	149
2022-02-10	102.80	103.15	102.80	103.15	102.89	19
2022-02-09	103.20	103.22	103.20	103.22	102.97	32
2022-02-08	103.20	103.80	102.37	102.37	102.12	339
2022-02-07	101.20	101.20	101.00	101.00	100.75	154
2022-02-04	100.80	100.80	100.80	100.80	100.55	28
2022-02-03	100.80	101.80	100.80	100.80	100.55	73
2022-02-01	101.00	101.20	99.990	101.20	100.95	401
2022-01-31	98.539	99.599	98.539	99.599	99.351	205
2022-01-28	99.200	99.200	97.899	97.899	97.655	81
2022-01-27	99.319	99.900	99.319	99.900	99.651	211
2022-01-26	99.200	99.499	99.123	99.499	99.251	63
2022-01-25	98.000	98.237	98.000	98.237	97.992	177
2022-01-24	98.654	98.654	98.267	98.267	98.022	545
2022-01-21	100.20	100.80	100.20	100.22	99.973	178
2022-01-20	101.40	101.40	101.40	101.40	101.15	8

← NewerPage 15 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.