VIB Vermoegen AG historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-09-10 | 9.040 | 9.040 | 9.040 | 9.040 | 8.979 | 6 |
| 2025-09-08 | 9.100 | 9.240 | 9.100 | 9.220 | 9.157 | 5,169 |
| 2025-09-05 | 8.900 | 8.900 | 8.900 | 8.900 | 8.840 | 1 |
| 2025-09-04 | 8.740 | 9.000 | 8.740 | 8.900 | 8.840 | 9,084 |
| 2025-09-03 | 8.680 | 8.680 | 8.580 | 8.580 | 8.522 | 77 |
| 2025-09-02 | 8.670 | 8.670 | 8.500 | 8.600 | 8.542 | 13 |
| 2025-09-01 | 8.400 | 8.640 | 8.400 | 8.580 | 8.522 | 2,724 |
| 2025-08-27 | 8.160 | 8.240 | 8.160 | 8.240 | 8.184 | 2,554 |
| 2025-08-26 | 8.100 | 8.140 | 8.100 | 8.140 | 8.085 | 2,089 |
| 2025-08-22 | 7.700 | 7.700 | 7.700 | 7.700 | 7.648 | 1,971 |
| 2025-08-21 | 7.600 | 7.600 | 7.600 | 7.600 | 7.548 | 47 |
| 2025-08-20 | 7.540 | 7.540 | 7.540 | 7.540 | 7.489 | 745 |
| 2025-08-19 | 7.500 | 7.540 | 7.500 | 7.540 | 7.489 | 800 |
| 2025-08-15 | 7.500 | 7.500 | 7.500 | 7.500 | 7.449 | 1,700 |
| 2025-08-14 | 7.480 | 7.480 | 7.480 | 7.480 | 7.429 | 1,783 |
| 2025-08-12 | 7.460 | 7.460 | 7.460 | 7.460 | 7.409 | 2,250 |
| 2025-08-06 | 7.300 | 7.300 | 7.300 | 7.300 | 7.211 | 1 |
| 2025-08-04 | 7.360 | 7.360 | 7.240 | 7.240 | 7.151 | 3 |
| 2025-08-01 | 7.360 | 7.360 | 7.240 | 7.240 | 7.151 | 1,155 |
| 2025-07-29 | 7.260 | 7.260 | 7.183 | 7.240 | 7.151 | 19,322 |
| 2025-07-28 | 7.040 | 7.280 | 7.040 | 7.168 | 7.080 | 4,796 |
| 2025-07-25 | 7.300 | 7.300 | 7.107 | 7.107 | 7.020 | 5,242 |
| 2025-07-24 | 7.240 | 7.240 | 7.204 | 7.204 | 7.116 | 6,404 |
| 2025-07-22 | 7.140 | 7.140 | 7.140 | 7.140 | 7.053 | 564 |
| 2025-07-18 | 7.340 | 7.340 | 7.340 | 7.340 | 7.250 | 3 |
| 2025-07-16 | 7.020 | 7.040 | 7.020 | 7.040 | 6.954 | 1,592 |
| 2025-07-15 | 7.160 | 7.160 | 7.080 | 7.114 | 7.027 | 4,601 |
| 2025-07-14 | 7.340 | 7.340 | 7.213 | 7.213 | 7.125 | 468 |
| 2025-07-11 | 7.360 | 7.360 | 7.360 | 7.360 | 7.270 | 34 |
| 2025-07-10 | 7.164 | 7.164 | 7.164 | 7.164 | 7.076 | 2,702 |
| 2025-07-09 | 7.180 | 7.180 | 7.180 | 7.180 | 7.092 | 200 |
| 2025-07-08 | 7.260 | 7.260 | 7.260 | 7.260 | 7.171 | 1,497 |
| 2025-07-07 | 7.420 | 7.420 | 7.280 | 7.340 | 7.250 | 5,219 |
| 2025-07-03 | 7.040 | 7.040 | 7.040 | 7.040 | 6.954 | 204 |
| 2025-07-02 | 7.020 | 7.020 | 7.020 | 7.020 | 6.934 | 1,669 |
| 2025-07-01 | 7.060 | 7.060 | 7.060 | 7.060 | 6.974 | 1,671 |
| 2025-06-25 | 7.160 | 7.160 | 7.160 | 7.160 | 7.072 | 100 |
| 2025-06-24 | 7.380 | 7.380 | 7.380 | 7.380 | 7.290 | 1 |
| 2025-06-18 | 7.200 | 7.200 | 7.200 | 7.200 | 7.112 | 49 |
| 2025-06-13 | 7.100 | 7.200 | 7.100 | 7.200 | 7.112 | 45 |
| 2025-06-09 | 7.240 | 7.240 | 7.240 | 7.240 | 7.151 | 34 |
| 2025-06-05 | 7.300 | 7.300 | 7.280 | 7.280 | 7.191 | 1,203 |
| 2025-06-02 | 7.180 | 7.320 | 7.060 | 7.320 | 7.230 | 5,310 |
| 2025-05-30 | 7.100 | 7.100 | 7.100 | 7.100 | 7.013 | 701 |
| 2025-05-27 | 7.120 | 7.140 | 7.120 | 7.140 | 7.053 | 1,102 |
| 2025-05-23 | 7.260 | 7.260 | 7.120 | 7.140 | 7.053 | 1,426 |
| 2025-05-22 | 7.620 | 7.620 | 7.400 | 7.400 | 7.309 | 80 |
| 2025-05-21 | 7.600 | 7.600 | 7.600 | 7.600 | 7.507 | 88 |
| 2025-05-20 | 7.620 | 7.620 | 7.620 | 7.620 | 7.527 | 68 |
| 2025-05-16 | 7.880 | 7.880 | 7.880 | 7.880 | 7.784 | 146 |
| 2025-05-15 | 7.960 | 8.160 | 7.960 | 7.960 | 7.863 | 118 |
| 2025-05-14 | 7.900 | 7.900 | 7.900 | 7.900 | 7.803 | 84 |
| 2025-05-13 | 7.640 | 7.640 | 7.640 | 7.640 | 7.546 | 51 |
| 2025-05-12 | 7.920 | 7.920 | 7.920 | 7.920 | 7.823 | 389 |
| 2025-05-09 | 7.760 | 7.760 | 7.760 | 7.760 | 7.665 | 59 |
| 2025-05-07 | 7.660 | 7.680 | 7.620 | 7.620 | 7.527 | 681 |
| 2025-04-29 | 8.200 | 8.240 | 8.180 | 8.200 | 8.100 | 139 |
| 2025-04-28 | 8.100 | 8.100 | 8.100 | 8.100 | 8.001 | 91 |
| 2025-04-25 | 7.920 | 7.940 | 7.920 | 7.940 | 7.843 | 23 |
| 2025-04-22 | 7.800 | 7.800 | 7.780 | 7.780 | 7.685 | 144 |
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.