VP Bank AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-19	100.20	101.60	100.20	101.60	101.35	51
2022-01-18	101.00	101.00	101.00	101.00	100.75	1
2022-01-17	101.40	102.00	101.00	102.00	101.74	57
2022-01-14	102.20	102.20	101.80	101.80	101.55	308
2022-01-13	102.60	102.60	101.00	101.00	100.75	111
2022-01-11	100.82	100.82	100.82	100.82	100.57	57
2022-01-10	101.00	101.12	101.00	101.12	100.87	108
2022-01-07	100.80	101.80	100.80	101.80	101.55	349
2022-01-06	100.20	100.98	99.306	100.98	100.72	450
2022-01-05	104.00	104.00	102.40	102.40	102.14	247
2022-01-04	98.700	99.525	98.700	99.525	99.277	113
2021-12-30	97.000	97.000	95.899	95.899	95.660	73
2021-12-29	96.000	96.000	95.722	95.722	95.483	73
2021-12-23	96.100	96.100	95.501	95.501	95.263	151
2021-12-22	97.000	97.000	97.000	97.000	96.758	10
2021-12-21	94.500	94.500	94.500	94.500	94.264	10
2021-12-20	94.479	94.899	93.700	94.899	94.662	106
2021-12-17	94.000	97.400	94.000	94.599	94.363	524
2021-12-16	94.000	94.000	94.000	94.000	93.765	101
2021-12-15	95.655	96.499	95.000	96.499	96.258	139
2021-12-14	95.790	96.600	95.667	96.600	96.359	248
2021-12-13	95.222	95.278	95.200	95.200	94.962	134
2021-12-10	96.400	96.400	96.400	96.400	96.159	101
2021-12-09	96.200	96.500	95.500	95.500	95.262	289
2021-12-08	94.999	94.999	94.999	94.999	94.762	143
2021-12-07	97.300	97.300	96.867	96.867	96.625	28
2021-12-06	97.600	97.600	97.127	97.127	96.885	42
2021-12-03	97.200	97.200	97.178	97.199	96.957	116
2021-12-02	97.800	97.800	97.099	97.099	96.857	109
2021-12-01	98.800	99.700	98.407	98.999	98.752	148
2021-11-29	100.00	100.00	99.499	99.499	99.251	30
2021-11-26	99.611	99.611	99.076	99.076	98.829	151
2021-11-25	100.78	100.78	100.78	100.78	100.53	43
2021-11-24	101.20	101.20	100.67	100.67	100.42	197
2021-11-23	101.40	101.40	101.40	101.40	101.15	15
2021-11-22	103.66	103.66	103.60	103.60	103.34	103
2021-11-19	102.20	102.58	102.20	102.58	102.32	338
2021-11-18	104.00	104.00	103.00	103.65	103.39	174
2021-11-17	103.40	103.40	103.40	103.40	103.14	5
2021-11-16	104.78	105.00	104.00	105.00	104.74	41
2021-11-15	105.64	105.64	105.64	105.64	105.37	68
2021-11-12	105.43	105.60	105.02	105.60	105.34	85
2021-11-11	106.00	106.00	106.00	106.00	105.73	79
2021-11-10	105.98	105.98	105.98	105.98	105.71	28
2021-11-09	105.78	106.00	105.78	106.00	105.74	15
2021-11-08	105.20	106.00	105.00	105.00	104.74	558
2021-11-05	104.02	104.02	104.02	104.02	103.76	12
2021-11-04	104.52	104.52	104.00	104.00	103.74	43
2021-11-03	104.60	104.60	104.00	104.00	103.74	242
2021-11-02	104.60	104.60	104.60	104.60	104.34	15
2021-11-01	104.60	104.60	104.20	104.20	103.94	37
2021-10-29	103.82	104.18	103.00	103.00	102.74	140
2021-10-27	103.37	103.37	103.37	103.37	103.11	49
2021-10-26	105.00	105.00	103.71	103.71	103.46	103
2021-10-25	103.80	104.00	103.69	104.00	103.74	185
2021-10-22	103.00	103.60	102.81	103.60	103.34	90
2021-10-21	102.20	102.20	102.00	102.00	101.74	62

← NewerPage 16 of 16 · 957 trading days

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.