VP Bank AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-14	102.80	102.80	101.40	102.00	79.340	2,452
2022-01-13	101.00	102.40	101.00	102.00	79.340	2,879
2022-01-12	100.40	101.00	100.00	100.60	78.251	1,075
2022-01-11	102.20	102.20	100.20	100.80	78.407	2,342
2022-01-10	102.20	102.20	100.20	100.40	78.096	1,919
2022-01-07	102.60	102.80	100.20	102.00	79.340	3,441
2022-01-06	103.00	103.00	98.100	100.00	77.784	2,786
2022-01-05	101.00	104.00	100.00	103.00	80.118	5,492
2022-01-04	97.400	100.00	97.400	100.00	77.784	1,510
2022-01-03	96.100	98.700	96.100	98.700	76.773	1,787
2021-12-30	95.900	97.000	95.900	96.600	75.140	1,160
2021-12-29	95.900	95.900	95.600	95.700	74.440	321
2021-12-28	96.200	97.000	94.600	95.400	74.206	2,055
2021-12-27	96.000	96.800	95.000	96.700	75.218	1,577
2021-12-23	96.000	96.900	95.000	95.700	74.440	1,798
2021-12-22	94.600	97.000	94.300	97.000	75.451	1,456
2021-12-21	94.900	94.900	93.400	94.500	73.506	879
2021-12-20	93.800	94.900	93.200	93.700	72.884	4,297
2021-12-17	94.000	97.400	93.800	97.400	75.762	4,048
2021-12-16	94.600	95.500	94.000	94.000	73.117	3,512
2021-12-15	96.400	97.500	94.000	95.000	73.895	3,483
2021-12-14	96.300	96.600	95.300	96.600	75.140	1,300
2021-12-13	96.600	96.600	95.200	95.200	74.051	800
2021-12-10	94.700	96.400	93.800	96.400	74.984	3,046
2021-12-09	95.500	96.400	93.300	95.500	74.284	4,480
2021-12-08	96.900	97.200	94.100	94.200	73.273	10,041
2021-12-07	96.800	97.400	96.700	96.900	75.373	660
2021-12-06	98.300	98.500	96.700	97.000	75.451	1,254
2021-12-03	96.800	98.300	96.600	97.300	75.684	1,502
2021-12-02	99.500	99.500	96.300	97.300	75.684	1,726
2021-12-01	98.800	99.700	97.000	99.700	77.551	1,865
2021-11-30	99.000	99.000	96.900	97.000	75.451	2,176
2021-11-29	98.500	100.00	98.000	100.00	77.784	1,345
2021-11-26	101.00	101.00	98.000	98.200	76.384	2,283
2021-11-25	101.00	101.00	100.00	100.00	77.784	2,281
2021-11-24	103.60	103.80	100.40	100.60	78.251	2,271
2021-11-23	102.40	103.80	100.40	103.80	80.740	1,532
2021-11-22	103.60	104.00	102.40	102.40	79.651	1,414
2021-11-19	102.00	103.80	101.60	102.40	79.651	1,037
2021-11-18	103.60	104.00	102.00	102.20	79.496	4,409
2021-11-17	104.20	107.00	103.40	103.40	80.429	2,475
2021-11-16	105.20	105.40	104.00	104.00	80.896	832
2021-11-15	105.80	106.20	105.20	105.20	81.829	907
2021-11-12	105.20	106.20	105.00	105.00	81.674	1,524
2021-11-11	106.00	106.40	105.20	105.20	81.829	1,395
2021-11-10	106.00	106.40	105.00	105.00	81.674	1,191
2021-11-09	105.00	106.00	105.00	106.00	82.452	930
2021-11-08	104.80	106.00	104.00	106.00	82.452	1,179
2021-11-05	104.80	106.00	103.80	104.60	81.363	1,047
2021-11-04	105.40	105.80	103.20	103.60	80.585	1,158
2021-11-03	104.00	105.60	103.80	104.80	81.518	1,664
2021-11-02	103.20	105.60	103.00	103.00	80.118	1,286
2021-11-01	103.60	105.00	103.00	103.00	80.118	977
2021-10-29	103.80	106.00	103.00	103.00	80.118	1,692
2021-10-28	104.00	106.00	103.80	104.00	80.896	2,215
2021-10-27	103.40	104.40	102.80	103.60	80.585	1,101
2021-10-26	104.00	105.60	101.80	102.00	79.340	5,799

← NewerPage 21 of 21 · 1,257 trading days

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.