VP Bank AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-16	80.800	80.982	80.799	80.982	80.946	695
2025-10-15	82.200	82.200	81.599	82.199	82.163	318
2025-10-14	81.225	81.401	81.225	81.401	81.366	152
2025-10-13	82.076	82.076	82.076	82.076	82.040	126
2025-10-10	82.199	82.921	82.199	82.921	82.885	368
2025-10-09	83.199	83.199	82.999	82.999	82.962	37
2025-10-08	82.000	82.000	81.599	81.599	81.564	515
2025-10-07	81.400	81.800	81.000	81.399	81.364	291
2025-10-06	80.999	80.999	80.999	80.999	80.964	32
2025-10-03	81.700	81.700	81.399	81.400	81.364	18
2025-10-02	81.000	81.399	81.000	81.399	81.364	611
2025-09-30	82.400	82.500	82.151	82.151	82.115	236
2025-09-29	81.800	82.999	81.800	82.999	82.963	195
2025-09-26	82.500	82.500	81.400	81.756	81.720	201
2025-09-25	83.200	83.200	82.000	82.855	82.818	493
2025-09-24	83.600	83.794	83.200	83.399	83.362	576
2025-09-23	84.100	84.199	83.999	84.101	84.064	270
2025-09-22	84.200	84.337	83.400	84.337	84.300	1,253
2025-09-19	85.799	85.799	85.799	85.799	85.762	18
2025-09-18	85.400	85.601	85.199	85.601	85.564	506
2025-09-17	86.000	86.000	84.800	84.800	84.763	208
2025-09-16	86.701	86.701	86.701	86.701	86.663	96
2025-09-15	87.609	87.609	87.599	87.599	87.561	260
2025-09-12	86.800	87.400	86.800	87.400	87.362	354
2025-09-11	86.400	86.999	86.400	86.799	86.761	306
2025-09-10	88.000	88.399	86.999	88.399	88.361	368
2025-09-09	88.000	88.600	87.999	88.022	87.984	948
2025-09-08	87.600	88.000	87.400	87.400	87.362	302
2025-09-05	87.400	87.400	86.800	87.090	87.052	647
2025-09-04	87.200	87.600	87.200	87.599	87.561	153
2025-09-03	86.200	87.100	86.200	86.463	86.425	201
2025-09-02	85.800	86.803	85.800	85.999	85.962	574
2025-09-01	87.800	88.400	87.799	88.142	88.103	447
2025-08-29	88.600	88.600	88.600	88.600	88.561	39
2025-08-28	86.400	87.800	86.400	87.800	87.762	23
2025-08-27	85.000	85.200	84.600	84.600	84.563	31
2025-08-26	83.500	85.000	83.500	85.000	84.963	369
2025-08-22	83.600	83.600	83.600	83.600	83.563	305
2025-08-21	82.200	82.800	82.200	82.800	82.764	53
2025-08-20	83.000	83.000	82.000	82.000	81.964	718
2025-08-19	82.700	82.800	82.700	82.800	82.764	270
2025-08-18	80.000	80.000	80.000	80.000	79.965	49
2025-08-15	80.000	80.000	80.000	80.000	79.965	100
2025-08-14	78.000	78.000	78.000	78.000	77.966	618
2025-08-12	78.400	78.400	78.400	78.400	78.366	54
2025-08-11	78.800	78.800	78.000	78.000	77.966	257
2025-08-07	77.600	77.600	77.600	77.600	77.566	76
2025-08-05	77.400	78.200	77.400	78.200	78.166	197
2025-08-04	77.800	78.000	77.800	78.000	77.966	331
2025-07-31	77.400	78.000	77.400	78.000	77.966	527
2025-07-30	78.000	78.000	78.000	78.000	77.966	184
2025-07-29	78.000	78.000	78.000	78.000	77.966	102
2025-07-28	79.200	79.200	79.200	79.200	79.165	100
2025-07-25	79.400	79.400	79.400	79.400	79.365	1
2025-07-23	79.600	79.600	79.600	79.600	79.565	3,000
2025-07-22	80.000	80.000	80.000	80.000	79.965	50
2025-07-21	80.600	80.600	79.200	79.200	79.165	61
2025-07-18	79.800	79.800	79.800	79.800	79.765	38
2025-07-16	80.200	80.200	80.200	80.200	80.165	2
2025-07-15	80.400	81.000	80.400	80.800	80.765	476

← NewerPage 5 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.