VIB Vermoegen AG historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-06-12 | 7.700 | 7.700 | 7.700 | 7.700 | 7.648 | 692 |
| 2026-06-02 | 7.740 | 7.740 | 7.740 | 7.740 | 7.687 | 662 |
| 2026-05-28 | 7.900 | 7.900 | 7.840 | 7.840 | 7.787 | 1,254 |
| 2026-05-18 | 7.780 | 7.840 | 7.780 | 7.780 | 7.727 | 237 |
| 2026-05-15 | 8.000 | 8.000 | 8.000 | 8.000 | 7.946 | 4 |
| 2026-05-13 | 8.020 | 8.020 | 8.020 | 8.020 | 7.965 | 460 |
| 2026-05-07 | 8.020 | 8.020 | 8.020 | 8.020 | 7.965 | 4 |
| 2026-05-06 | 8.000 | 8.020 | 8.000 | 8.020 | 7.965 | 14 |
| 2026-04-30 | 8.080 | 8.080 | 7.720 | 7.720 | 7.668 | 973 |
| 2026-04-27 | 8.100 | 8.100 | 7.840 | 7.880 | 7.826 | 1 |
| 2026-04-24 | 7.870 | 7.870 | 7.800 | 7.800 | 7.747 | 15 |
| 2026-04-15 | 7.740 | 7.740 | 7.600 | 7.600 | 7.548 | 414 |
| 2026-04-14 | 7.680 | 7.680 | 7.640 | 7.640 | 7.588 | 30 |
| 2026-04-09 | 7.780 | 7.800 | 7.780 | 7.800 | 7.747 | 17 |
| 2026-04-07 | 7.800 | 7.860 | 7.800 | 7.860 | 7.807 | 1,069 |
| 2026-04-02 | 7.660 | 7.660 | 7.660 | 7.660 | 7.608 | 9 |
| 2026-04-01 | 7.780 | 7.780 | 7.780 | 7.780 | 7.727 | 519 |
| 2026-03-31 | 7.560 | 7.560 | 7.560 | 7.560 | 7.509 | 1,011 |
| 2026-03-30 | 7.560 | 7.580 | 7.560 | 7.580 | 7.528 | 460 |
| 2026-03-26 | 7.660 | 7.660 | 7.660 | 7.660 | 7.608 | 9 |
| 2026-03-25 | 7.460 | 7.460 | 7.410 | 7.410 | 7.360 | 2,890 |
| 2026-03-24 | 7.320 | 7.320 | 7.320 | 7.320 | 7.270 | 248 |
| 2026-03-23 | 7.500 | 7.790 | 7.420 | 7.790 | 7.737 | 1,679 |
| 2026-03-20 | 7.520 | 7.520 | 7.520 | 7.520 | 7.469 | 645 |
| 2026-03-19 | 7.680 | 7.760 | 7.680 | 7.760 | 7.707 | 608 |
| 2026-03-18 | 7.980 | 7.980 | 7.840 | 7.840 | 7.787 | 59 |
| 2026-03-17 | 7.800 | 8.000 | 7.800 | 7.920 | 7.866 | 1,092 |
| 2026-03-16 | 8.020 | 8.120 | 8.020 | 8.020 | 7.965 | 108 |
| 2026-03-13 | 8.070 | 8.200 | 8.070 | 8.200 | 8.144 | 72 |
| 2026-03-12 | 8.580 | 8.580 | 8.580 | 8.580 | 8.522 | 8 |
| 2026-03-10 | 8.580 | 8.580 | 8.500 | 8.500 | 8.442 | 261 |
| 2026-03-09 | 8.220 | 8.220 | 8.220 | 8.220 | 8.164 | 1 |
| 2026-03-06 | 8.600 | 8.600 | 8.180 | 8.180 | 8.124 | 54 |
| 2026-03-05 | 8.760 | 8.760 | 8.720 | 8.720 | 8.661 | 261 |
| 2026-03-04 | 9.360 | 9.360 | 8.920 | 8.920 | 8.859 | 1 |
| 2026-03-03 | 9.020 | 9.020 | 9.020 | 9.020 | 8.959 | 32 |
| 2026-02-27 | 9.040 | 9.040 | 9.040 | 9.040 | 8.979 | 2 |
| 2026-02-26 | 8.920 | 8.920 | 8.920 | 8.920 | 8.859 | 12 |
| 2026-02-23 | 9.100 | 9.100 | 9.100 | 9.100 | 9.038 | 174 |
| 2026-02-20 | 9.260 | 9.260 | 9.260 | 9.260 | 9.197 | 1,190 |
| 2026-02-16 | 9.360 | 9.440 | 9.360 | 9.360 | 9.296 | 7 |
| 2026-02-13 | 9.460 | 9.460 | 9.460 | 9.460 | 9.396 | 300 |
| 2026-02-12 | 9.780 | 9.780 | 9.680 | 9.680 | 9.614 | 2,584 |
| 2026-02-11 | 9.500 | 9.500 | 9.500 | 9.500 | 9.435 | 100 |
| 2026-02-10 | 9.520 | 9.660 | 9.520 | 9.520 | 9.455 | 1,332 |
| 2026-02-09 | 9.680 | 9.680 | 9.620 | 9.620 | 9.555 | 201 |
| 2026-02-06 | 9.720 | 9.720 | 9.700 | 9.700 | 9.634 | 2,488 |
| 2026-02-04 | 9.740 | 9.880 | 9.740 | 9.880 | 9.813 | 108 |
| 2026-02-02 | 9.720 | 9.720 | 9.720 | 9.720 | 9.654 | 1,920 |
| 2026-01-30 | 9.740 | 9.820 | 9.720 | 9.820 | 9.753 | 620 |
| 2026-01-29 | 9.840 | 9.840 | 9.720 | 9.720 | 9.654 | 20 |
| 2026-01-28 | 9.860 | 9.860 | 9.620 | 9.720 | 9.654 | 2,730 |
| 2026-01-27 | 9.890 | 9.890 | 9.820 | 9.820 | 9.753 | 1,488 |
| 2026-01-23 | 9.880 | 9.920 | 9.880 | 9.920 | 9.853 | 1,091 |
| 2026-01-22 | 9.960 | 9.960 | 9.920 | 9.920 | 9.853 | 55 |
| 2026-01-19 | 9.940 | 10.000 | 9.840 | 9.840 | 9.773 | 223 |
| 2026-01-15 | 9.780 | 9.780 | 9.780 | 9.780 | 9.714 | 100 |
| 2026-01-14 | 9.840 | 9.840 | 9.800 | 9.800 | 9.733 | 1,400 |
| 2026-01-12 | 10.150 | 10.150 | 10.050 | 10.050 | 9.982 | 893 |
| 2026-01-09 | 10.100 | 10.200 | 10.100 | 10.200 | 10.131 | 2,359 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-09-01 | 0.0400 EUR |
| 2025-08-07 | 0.0400 EUR |
| 2024-08-15 | 0.0400 EUR |
| 2022-08-31 | 0.2500 EUR |
| 2021-07-02 | 0.2200 EUR |
| 2020-07-03 | 0.7000 EUR |
| 2019-07-05 | 0.6500 EUR |
Open, high, low and close are as traded (EUR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.