VP Bank AG historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-27 | 80.800 | 80.800 | 80.600 | 80.600 | 80.527 | 7 |
| 2025-02-25 | 80.600 | 80.800 | 80.000 | 80.200 | 80.127 | 272 |
| 2025-02-24 | 80.400 | 80.600 | 80.400 | 80.600 | 80.527 | 55 |
| 2025-02-21 | 80.200 | 80.200 | 80.000 | 80.200 | 80.127 | 98 |
| 2025-02-20 | 80.000 | 80.400 | 80.000 | 80.400 | 80.327 | 105 |
| 2025-02-19 | 80.200 | 80.400 | 79.900 | 80.200 | 80.127 | 378 |
| 2025-02-18 | 80.400 | 80.400 | 80.400 | 80.400 | 80.327 | 28 |
| 2025-02-17 | 80.000 | 80.600 | 80.000 | 80.600 | 80.527 | 63 |
| 2025-02-14 | 79.600 | 80.000 | 79.600 | 80.000 | 79.927 | 57 |
| 2025-02-13 | 79.800 | 80.000 | 79.800 | 80.000 | 79.927 | 6 |
| 2025-02-12 | 79.800 | 79.800 | 79.800 | 79.800 | 79.727 | 4 |
| 2025-02-11 | 80.000 | 80.000 | 80.000 | 80.000 | 79.927 | 13 |
| 2025-02-10 | 80.800 | 81.000 | 80.800 | 81.000 | 80.926 | 82 |
| 2025-02-07 | 80.800 | 81.000 | 80.700 | 81.000 | 80.926 | 80 |
| 2025-02-06 | 79.600 | 79.600 | 79.600 | 79.600 | 79.528 | 17 |
| 2025-02-05 | 80.000 | 80.000 | 79.800 | 79.800 | 79.727 | 6 |
| 2025-02-04 | 80.000 | 80.800 | 80.000 | 80.800 | 80.726 | 16 |
| 2025-02-03 | 80.000 | 80.200 | 79.400 | 80.000 | 79.927 | 79 |
| 2025-01-31 | 81.800 | 81.800 | 81.800 | 81.800 | 81.726 | 1 |
| 2025-01-27 | 82.400 | 82.400 | 82.400 | 82.400 | 82.325 | 19 |
| 2025-01-09 | 79.800 | 80.600 | 79.800 | 80.600 | 80.527 | 27 |
| 2025-01-08 | 80.000 | 80.000 | 80.000 | 80.000 | 79.927 | 100 |
| 2025-01-07 | 80.000 | 80.000 | 80.000 | 80.000 | 79.927 | 8 |
| 2025-01-06 | 78.200 | 78.400 | 78.200 | 78.400 | 78.329 | 27 |
| 2025-01-03 | 77.200 | 77.600 | 77.200 | 77.600 | 77.529 | 22 |
| 2024-12-23 | 77.000 | 77.000 | 77.000 | 77.000 | 76.930 | 220 |
| 2024-12-20 | 77.000 | 78.000 | 75.000 | 75.000 | 74.932 | 1,131 |
| 2024-12-18 | 77.600 | 77.600 | 77.400 | 77.400 | 77.330 | 71 |
| 2024-12-17 | 77.200 | 77.600 | 77.200 | 77.400 | 77.330 | 340 |
| 2024-12-13 | 78.000 | 78.000 | 77.200 | 77.200 | 77.130 | 188 |
| 2024-12-12 | 77.000 | 77.400 | 77.000 | 77.400 | 77.330 | 203 |
| 2024-12-11 | 77.000 | 77.000 | 77.000 | 77.000 | 76.930 | 23 |
| 2024-12-09 | 76.800 | 76.800 | 76.800 | 76.800 | 76.730 | 18 |
| 2024-12-05 | 76.400 | 76.400 | 76.400 | 76.400 | 76.330 | 4 |
| 2024-12-03 | 75.600 | 76.000 | 75.600 | 76.000 | 75.931 | 22 |
| 2024-11-29 | 74.800 | 75.200 | 74.800 | 75.200 | 75.132 | 168 |
| 2024-11-28 | 75.000 | 75.400 | 75.000 | 75.000 | 74.932 | 159 |
| 2024-11-27 | 75.600 | 76.000 | 75.600 | 76.000 | 75.931 | 128 |
| 2024-11-25 | 74.800 | 75.000 | 74.800 | 75.000 | 74.932 | 138 |
| 2024-11-22 | 74.200 | 74.800 | 74.200 | 74.800 | 74.732 | 156 |
| 2024-11-18 | 74.000 | 74.200 | 74.000 | 74.200 | 74.132 | 120 |
| 2024-11-14 | 72.600 | 73.400 | 72.600 | 73.400 | 73.333 | 207 |
| 2024-11-05 | 73.000 | 73.000 | 73.000 | 73.000 | 72.934 | 31 |
| 2024-11-04 | 72.800 | 72.800 | 72.800 | 72.800 | 72.734 | 42 |
| 2024-10-30 | 73.200 | 73.200 | 73.200 | 73.200 | 73.133 | 62 |
| 2024-10-23 | 73.200 | 73.200 | 73.200 | 73.200 | 73.133 | 68 |
| 2024-10-22 | 72.400 | 72.400 | 72.400 | 72.400 | 72.334 | 41 |
| 2024-10-18 | 69.400 | 69.400 | 69.400 | 69.400 | 69.337 | 20 |
| 2024-10-16 | 72.600 | 72.600 | 72.600 | 72.600 | 72.534 | 100 |
| 2024-10-15 | 71.200 | 71.200 | 71.200 | 71.200 | 71.135 | 12 |
| 2024-10-07 | 71.400 | 71.400 | 71.000 | 71.000 | 70.935 | 253 |
| 2024-10-04 | 71.200 | 71.200 | 71.200 | 71.200 | 71.135 | 130 |
| 2024-09-25 | 71.800 | 71.800 | 71.600 | 71.600 | 71.535 | 29 |
| 2024-09-19 | 73.800 | 73.800 | 73.800 | 73.800 | 73.733 | 417 |
| 2024-09-16 | 75.400 | 75.400 | 75.400 | 75.400 | 75.331 | 81 |
| 2024-09-06 | 76.200 | 76.200 | 76.200 | 76.200 | 76.131 | 200 |
| 2024-09-05 | 75.800 | 76.000 | 75.800 | 76.000 | 75.931 | 231 |
| 2024-09-04 | 76.000 | 76.000 | 76.000 | 76.000 | 75.931 | 82 |
| 2024-09-02 | 76.000 | 76.000 | 76.000 | 76.000 | 75.931 | 6 |
| 2024-08-29 | 76.200 | 76.200 | 74.800 | 74.800 | 74.732 | 146 |
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.