VIB Vermoegen AG historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-09-12 | 7.800 | 7.800 | 7.800 | 7.800 | 7.705 | 1 |
| 2024-09-06 | 7.600 | 7.600 | 7.600 | 7.600 | 7.507 | 400 |
| 2024-09-05 | 7.540 | 7.600 | 7.540 | 7.540 | 7.448 | 396 |
| 2024-08-30 | 7.300 | 7.330 | 7.300 | 7.330 | 7.241 | 14,471 |
| 2024-08-29 | 7.420 | 7.730 | 7.420 | 7.650 | 7.556 | 38 |
| 2024-08-28 | 7.660 | 7.670 | 7.660 | 7.670 | 7.576 | 250 |
| 2024-08-27 | 7.350 | 7.350 | 7.350 | 7.350 | 7.260 | 488 |
| 2024-08-23 | 7.000 | 7.020 | 7.000 | 7.020 | 6.934 | 25 |
| 2024-08-22 | 6.940 | 7.000 | 6.880 | 7.000 | 6.914 | 1,188 |
| 2024-08-21 | 7.160 | 7.160 | 6.820 | 6.820 | 6.737 | 406 |
| 2024-08-20 | 7.270 | 7.270 | 7.000 | 7.000 | 6.914 | 1,336 |
| 2024-08-19 | 7.070 | 7.240 | 7.070 | 7.190 | 7.102 | 404 |
| 2024-08-16 | 7.390 | 7.400 | 6.870 | 6.930 | 6.845 | 2,142 |
| 2024-08-15 | 7.480 | 7.480 | 7.260 | 7.480 | 7.388 | 119 |
| 2024-08-14 | 7.360 | 7.470 | 7.360 | 7.470 | 7.339 | 113 |
| 2024-08-12 | 7.670 | 7.670 | 7.270 | 7.270 | 7.143 | 176 |
| 2024-08-09 | 7.790 | 7.790 | 7.450 | 7.740 | 7.604 | 588 |
| 2024-08-08 | 7.600 | 7.600 | 7.600 | 7.600 | 7.467 | 6 |
| 2024-08-07 | 7.850 | 7.930 | 7.690 | 7.690 | 7.555 | 160 |
| 2024-08-06 | 8.000 | 8.000 | 7.650 | 7.690 | 7.555 | 60 |
| 2024-08-02 | 8.260 | 8.260 | 8.260 | 8.260 | 8.115 | 2 |
| 2024-08-01 | 8.260 | 8.260 | 8.260 | 8.260 | 8.115 | 2 |
| 2024-07-31 | 8.170 | 8.170 | 8.170 | 8.170 | 8.027 | 2 |
| 2024-07-30 | 8.050 | 8.120 | 8.040 | 8.120 | 7.978 | 426 |
| 2024-07-29 | 8.490 | 8.490 | 8.090 | 8.210 | 8.066 | 593 |
| 2024-07-26 | 8.380 | 8.380 | 8.220 | 8.220 | 8.076 | 65 |
| 2024-07-25 | 8.230 | 8.230 | 8.210 | 8.210 | 8.066 | 76 |
| 2024-07-24 | 8.290 | 8.290 | 8.120 | 8.120 | 7.978 | 244 |
| 2024-07-23 | 8.240 | 8.280 | 8.240 | 8.280 | 8.135 | 326 |
| 2024-07-22 | 8.070 | 8.130 | 8.070 | 8.130 | 7.987 | 15,837 |
| 2024-07-19 | 8.210 | 8.370 | 8.210 | 8.363 | 8.216 | 10,462 |
| 2024-07-18 | 8.630 | 8.630 | 8.400 | 8.411 | 8.263 | 10,255 |
| 2024-07-17 | 8.630 | 8.780 | 8.630 | 8.780 | 8.626 | 56 |
| 2024-07-16 | 8.660 | 8.680 | 8.600 | 8.680 | 8.528 | 1,926 |
| 2024-07-15 | 8.880 | 8.880 | 8.880 | 8.880 | 8.724 | 2 |
| 2024-07-12 | 8.640 | 8.690 | 8.440 | 8.690 | 8.538 | 573 |
| 2024-07-11 | 8.420 | 8.620 | 8.420 | 8.620 | 8.469 | 37 |
| 2024-07-10 | 8.540 | 8.540 | 8.400 | 8.530 | 8.380 | 56 |
| 2024-07-09 | 8.450 | 8.820 | 8.450 | 8.580 | 8.430 | 278 |
| 2024-07-08 | 8.600 | 8.600 | 8.600 | 8.600 | 8.449 | 56 |
| 2024-07-05 | 8.650 | 8.750 | 8.650 | 8.750 | 8.597 | 60 |
| 2024-07-03 | 8.660 | 8.660 | 8.660 | 8.660 | 8.508 | 40 |
| 2024-07-02 | 8.600 | 8.600 | 8.600 | 8.600 | 8.449 | 42 |
| 2024-07-01 | 9.200 | 9.300 | 9.200 | 9.300 | 9.137 | 24 |
| 2024-06-27 | 8.940 | 8.940 | 8.940 | 8.940 | 8.783 | 704 |
| 2024-06-26 | 9.100 | 9.100 | 9.000 | 9.000 | 8.842 | 4 |
| 2024-06-25 | 9.270 | 9.270 | 9.270 | 9.270 | 9.108 | 4 |
| 2024-06-21 | 9.640 | 9.640 | 9.640 | 9.640 | 9.471 | 1 |
| 2024-06-20 | 9.970 | 9.970 | 9.970 | 9.970 | 9.795 | 15 |
| 2024-06-19 | 10.260 | 10.260 | 10.260 | 10.260 | 10.080 | 15 |
| 2024-06-18 | 10.020 | 10.020 | 10.020 | 10.020 | 9.844 | 21 |
| 2024-06-17 | 10.400 | 10.400 | 10.040 | 10.040 | 9.864 | 125 |
| 2024-06-14 | 10.060 | 10.060 | 9.900 | 9.900 | 9.726 | 43 |
| 2024-06-13 | 10.140 | 10.140 | 10.140 | 10.140 | 9.962 | 14 |
| 2024-06-12 | 10.240 | 10.240 | 10.240 | 10.240 | 10.061 | 12 |
| 2024-06-11 | 10.140 | 10.160 | 10.140 | 10.160 | 9.982 | 51 |
| 2024-06-10 | 10.220 | 10.220 | 10.100 | 10.100 | 9.923 | 134 |
| 2024-06-07 | 10.300 | 10.300 | 10.300 | 10.300 | 10.119 | 17 |
| 2024-06-06 | 10.020 | 10.020 | 10.020 | 10.020 | 9.844 | 1 |
| 2024-06-05 | 10.260 | 10.260 | 10.200 | 10.200 | 10.021 | 26 |
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.