VP Bank AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-06-03	82.400	83.000	82.200	82.200	74.862	1,516
2024-05-31	82.400	82.400	81.800	82.400	75.044	1,902
2024-05-30	81.800	82.400	81.200	82.200	74.862	1,931
2024-05-29	82.000	82.000	81.000	81.600	74.316	1,829
2024-05-28	82.600	82.800	80.400	81.600	74.316	5,716
2024-05-27	83.200	84.400	82.400	82.600	75.226	3,438
2024-05-24	84.200	84.200	82.800	83.200	75.773	1,743
2024-05-23	85.200	85.200	83.000	84.200	76.683	3,635
2024-05-22	84.000	85.800	83.000	84.200	76.683	2,880
2024-05-21	87.000	87.000	82.200	84.000	76.501	9,149
2024-05-17	90.200	90.200	87.000	87.200	79.416	10,979
2024-05-16	91.400	91.600	91.000	91.600	83.423	837
2024-05-15	91.400	91.400	91.000	91.200	83.059	3,563
2024-05-14	89.800	91.800	89.600	91.400	83.241	1,474
2024-05-13	90.800	92.600	90.600	91.600	83.423	3,104
2024-05-10	90.000	90.600	89.000	90.200	82.148	3,071
2024-05-08	89.400	89.400	88.800	89.000	81.055	399
2024-05-07	88.600	89.400	87.000	89.400	81.419	1,830
2024-05-06	89.600	89.600	84.000	88.800	80.873	4,133
2024-05-03	91.600	91.600	89.600	89.800	81.784	826
2024-05-02	90.600	91.200	89.000	91.200	83.059	3,408
2024-04-30	92.000	92.000	90.400	91.600	83.423	1,710
2024-04-29	94.600	95.800	94.600	95.000	81.966	2,515
2024-04-26	95.400	95.400	93.600	93.600	80.758	5,558
2024-04-25	97.600	97.600	95.600	96.200	83.001	2,664
2024-04-24	96.600	97.400	96.200	97.400	84.036	2,668
2024-04-23	96.600	97.000	95.800	97.000	83.691	1,739
2024-04-22	96.800	96.800	96.000	96.600	83.346	1,906
2024-04-19	95.800	96.800	95.800	96.800	83.519	1,721
2024-04-18	95.600	96.200	94.600	95.400	82.311	2,277
2024-04-17	95.200	95.800	94.600	95.600	82.483	1,527
2024-04-16	96.400	96.800	95.000	95.000	81.966	2,189
2024-04-15	96.400	96.600	95.400	96.600	83.346	1,736
2024-04-12	96.200	96.400	95.400	96.000	82.828	611
2024-04-11	96.400	96.600	95.600	96.600	83.346	767
2024-04-10	96.400	96.600	94.400	96.600	83.346	2,512
2024-04-09	96.200	96.400	96.000	96.000	82.828	125
2024-04-08	94.400	96.800	94.400	96.400	83.174	1,331
2024-04-05	94.400	96.400	94.200	94.200	81.275	2,843
2024-04-04	95.000	96.800	94.800	96.000	82.828	2,380
2024-04-03	96.400	96.800	94.800	94.800	81.793	1,023
2024-04-02	94.000	96.800	94.000	96.800	83.519	2,758
2024-03-28	93.000	93.800	93.000	93.800	80.930	338
2024-03-27	92.200	94.600	91.600	93.800	80.930	2,066
2024-03-26	92.600	93.400	91.600	92.800	80.068	1,732
2024-03-25	92.600	94.200	91.800	92.200	79.550	4,127
2024-03-22	93.400	94.000	92.400	92.600	79.895	2,122
2024-03-21	94.000	95.000	93.400	93.800	80.930	3,001
2024-03-20	94.800	95.000	94.000	94.000	81.103	633
2024-03-19	95.400	95.600	94.600	94.600	81.621	202
2024-03-18	94.600	96.000	94.200	95.000	81.966	2,552
2024-03-15	94.400	96.000	94.200	94.600	81.621	6,703
2024-03-14	93.600	95.600	93.600	95.400	82.311	989
2024-03-13	96.000	96.600	93.800	93.800	80.930	2,370
2024-03-12	96.000	96.800	94.000	96.800	83.519	16,981
2024-03-11	96.600	96.800	95.400	96.200	83.001	512
2024-03-08	96.800	96.800	95.000	95.200	82.138	784
2024-03-07	96.000	96.800	96.000	96.800	83.519	569
2024-03-06	94.600	95.600	94.600	95.600	82.483	400
2024-03-05	95.600	96.200	94.600	94.800	81.793	677

← NewerPage 11 of 21 · 1,257 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-04-28	4.0000 CHF
2025-04-29	4.0000 CHF
2024-04-30	5.0000 CHF
2023-05-03	5.0000 CHF
2022-05-03	5.0000 CHF
2021-05-04	4.0000 CHF
2020-04-28	5.5000 CHF
2019-04-30	5.5000 CHF

Open, high, low and close are as traded (CHF). Adjusted close accounts for splits and dividends. Educational only, not financial advice.