VP Bank AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-03-15	94.600	94.600	94.600	94.600	94.460	7
2024-03-06	95.600	95.600	95.600	95.600	95.459	556
2024-03-04	96.600	96.600	96.600	96.600	96.457	569
2024-02-29	96.400	96.400	96.400	96.400	96.258	15
2024-02-28	94.400	94.400	94.400	94.400	94.261	15
2024-02-27	95.000	95.200	95.000	95.200	95.060	106
2024-02-26	96.000	96.000	96.000	96.000	95.858	4
2024-02-22	95.600	95.600	95.600	95.600	95.459	37
2024-02-21	95.800	95.800	95.800	95.800	95.659	187
2024-02-20	95.200	95.200	95.200	95.200	95.060	28
2024-02-19	95.200	95.200	95.200	95.200	95.060	11
2024-02-13	94.600	94.600	94.600	94.600	94.460	291
2024-01-19	93.200	94.000	93.200	94.000	93.861	332
2024-01-18	93.600	93.600	91.200	91.200	91.065	61
2024-01-17	92.600	92.600	92.400	92.400	92.264	64
2024-01-16	94.200	95.000	94.200	94.200	94.061	166
2024-01-15	93.200	94.000	93.000	93.000	92.863	172
2024-01-11	92.000	92.000	91.800	91.800	91.665	28
2024-01-10	92.000	92.000	91.600	92.000	91.864	59
2024-01-08	90.000	90.000	90.000	90.000	89.867	4
2024-01-05	88.600	89.800	88.600	89.000	88.869	283
2024-01-04	88.200	88.400	88.200	88.400	88.270	16
2024-01-03	87.600	87.800	87.100	87.100	86.971	306
2023-12-29	87.200	87.600	86.400	86.400	86.273	60
2023-12-28	87.800	87.800	86.600	86.600	86.472	6
2023-12-27	86.800	87.009	86.800	87.009	86.880	156
2023-12-20	86.000	86.000	86.000	86.000	85.873	240
2023-12-19	85.600	85.600	85.600	85.600	85.474	272
2023-12-18	86.600	86.600	86.600	86.600	86.472	5
2023-12-15	88.200	88.200	87.268	87.268	87.139	461
2023-12-14	88.600	88.600	87.500	87.500	87.371	2
2023-12-08	85.000	85.200	84.902	85.200	85.074	474
2023-12-07	84.800	85.000	84.800	85.000	84.875	124
2023-12-05	85.580	85.580	85.580	85.580	85.454	22
2023-12-01	85.000	85.000	84.000	84.000	83.876	36
2023-11-30	84.800	85.000	84.800	85.000	84.875	38
2023-11-28	84.000	84.200	83.400	83.400	83.277	273
2023-11-27	86.000	86.000	84.800	84.800	84.675	15
2023-11-24	85.235	85.235	85.235	85.235	85.109	103
2023-11-23	86.200	86.647	86.200	86.647	86.519	29
2023-11-22	82.800	85.800	82.800	83.836	83.712	397
2023-11-21	83.400	83.400	82.600	83.200	83.077	227
2023-11-20	82.800	82.800	82.400	82.781	82.659	201
2023-11-17	83.200	83.200	83.200	83.200	83.077	2
2023-11-15	84.600	84.600	84.400	84.400	84.275	10
2023-11-14	82.400	82.400	82.000	82.000	81.879	135
2023-11-13	81.200	81.581	81.200	81.581	81.461	46
2023-11-10	81.600	81.600	81.400	81.400	81.280	38
2023-11-09	81.400	81.400	81.400	81.400	81.280	31
2023-11-08	81.400	81.400	81.400	81.400	81.280	33
2023-11-07	83.400	83.400	80.400	83.181	83.058	142
2023-11-06	82.200	83.000	82.200	82.400	82.278	56
2023-11-03	83.400	83.500	82.800	83.500	83.377	116
2023-11-02	85.600	85.600	84.000	84.000	83.876	28
2023-10-31	82.200	83.000	82.000	82.200	82.079	29
2023-10-30	83.400	83.400	82.600	82.600	82.478	4
2023-10-27	82.800	83.000	82.600	82.600	82.478	122
2023-10-26	83.000	83.000	83.000	83.000	82.878	48
2023-10-25	83.200	83.713	83.000	83.713	83.589	143
2023-10-24	84.881	84.881	84.881	84.881	84.756	442

← NewerPage 9 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.