VIB Vermoegen AG historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-23 | 2.270 | 2.330 | 2.200 | 2.200 | 2.200 | 17,277 |
| 2026-10-22 | 2.475 | 2.475 | 2.475 | 2.475 | 2.475 | 2,558 |
| 2026-10-21 | 2.560 | 2.560 | 2.560 | 2.560 | 2.560 | 4 |
| 2026-10-20 | 2.630 | 2.665 | 2.630 | 2.630 | 2.630 | 32,048 |
| 2026-10-19 | 2.830 | 2.830 | 2.830 | 2.830 | 2.830 | 4 |
| 2026-10-16 | 2.700 | 2.730 | 2.600 | 2.690 | 2.690 | 9,533 |
| 2026-10-15 | 3.050 | 3.050 | 2.770 | 2.770 | 2.770 | 23,180 |
| 2026-10-14 | 2.790 | 2.790 | 2.710 | 2.710 | 2.710 | 4,020 |
| 2026-10-13 | 2.980 | 2.980 | 2.870 | 2.870 | 2.870 | 3,283 |
| 2026-10-12 | 3.180 | 3.180 | 3.000 | 3.000 | 3.000 | 5,338 |
| 2026-10-08 | 3.330 | 3.400 | 3.330 | 3.400 | 3.400 | 2,238 |
| 2026-10-07 | 3.490 | 3.490 | 3.280 | 3.310 | 3.310 | 5,369 |
| 2026-10-06 | 3.290 | 3.290 | 3.240 | 3.250 | 3.250 | 12,919 |
| 2026-10-05 | 3.280 | 3.380 | 3.280 | 3.380 | 3.380 | 2,466 |
| 2026-10-02 | 3.340 | 3.350 | 3.240 | 3.240 | 3.240 | 165 |
| 2026-10-01 | 3.350 | 3.350 | 3.350 | 3.350 | 3.350 | 2,766 |
| 2026-09-30 | 3.500 | 3.500 | 3.400 | 3.400 | 3.400 | 7 |
| 2026-09-29 | 3.430 | 3.480 | 3.390 | 3.400 | 3.400 | 2,587 |
| 2026-09-28 | 3.700 | 3.700 | 3.700 | 3.700 | 3.700 | 0 |
| 2026-09-25 | 3.740 | 3.750 | 3.670 | 3.670 | 3.670 | 1,642 |
| 2026-09-24 | 3.800 | 3.990 | 3.800 | 3.880 | 3.880 | 29 |
| 2026-09-23 | 4.250 | 4.250 | 4.200 | 4.200 | 4.200 | 14 |
| 2026-09-22 | 4.345 | 4.380 | 4.310 | 4.380 | 4.380 | 538 |
| 2026-09-21 | 4.300 | 4.400 | 4.300 | 4.400 | 4.400 | 1,776 |
| 2026-09-16 | 4.550 | 4.700 | 4.550 | 4.700 | 4.700 | 1,260 |
| 2026-09-15 | 5.040 | 5.040 | 4.640 | 4.640 | 4.640 | 2,799 |
| 2026-09-14 | 5.180 | 5.180 | 4.710 | 4.710 | 4.710 | 502 |
| 2026-09-11 | 5.060 | 5.060 | 5.060 | 5.060 | 5.060 | 1 |
| 2026-09-10 | 4.990 | 5.000 | 4.800 | 4.800 | 4.800 | 155 |
| 2026-09-09 | 5.060 | 5.100 | 5.060 | 5.060 | 5.060 | 116 |
| 2026-09-07 | 5.500 | 5.500 | 5.440 | 5.440 | 5.440 | 85 |
| 2026-09-04 | 5.440 | 5.480 | 5.440 | 5.460 | 5.460 | 15 |
| 2026-09-02 | 5.440 | 6.080 | 5.440 | 6.080 | 6.080 | 1,209 |
| 2026-09-01 | 6.460 | 6.460 | 5.880 | 5.880 | 5.880 | 39 |
| 2026-08-28 | 6.600 | 6.600 | 6.600 | 6.600 | 6.555 | 1,784 |
| 2026-08-27 | 6.960 | 6.960 | 6.660 | 6.660 | 6.615 | 78 |
| 2026-08-26 | 6.500 | 6.500 | 6.500 | 6.500 | 6.456 | 559 |
| 2026-08-25 | 6.440 | 6.470 | 6.220 | 6.220 | 6.178 | 522 |
| 2026-08-24 | 6.500 | 6.680 | 6.500 | 6.680 | 6.635 | 998 |
| 2026-08-21 | 6.640 | 6.640 | 6.640 | 6.640 | 6.595 | 10 |
| 2026-08-19 | 6.880 | 6.880 | 6.880 | 6.880 | 6.833 | 1 |
| 2026-08-18 | 6.820 | 6.860 | 6.820 | 6.860 | 6.813 | 727 |
| 2026-08-14 | 6.920 | 6.920 | 6.920 | 6.920 | 6.873 | 31 |
| 2026-08-13 | 6.820 | 6.820 | 6.820 | 6.820 | 6.774 | 9 |
| 2026-08-11 | 6.940 | 6.940 | 6.940 | 6.940 | 6.893 | 369 |
| 2026-08-10 | 7.060 | 7.060 | 7.060 | 7.060 | 7.012 | 343 |
| 2026-08-07 | 6.920 | 6.920 | 6.920 | 6.920 | 6.873 | 110 |
| 2026-08-03 | 7.780 | 7.780 | 7.240 | 7.240 | 7.191 | 2,558 |
| 2026-07-28 | 7.380 | 7.380 | 7.380 | 7.380 | 7.330 | 1,000 |
| 2026-07-27 | 7.660 | 7.660 | 7.660 | 7.660 | 7.608 | 1 |
| 2026-07-24 | 7.600 | 7.600 | 7.600 | 7.600 | 7.548 | 1 |
| 2026-07-21 | 7.500 | 7.500 | 7.500 | 7.500 | 7.449 | 165 |
| 2026-07-20 | 7.480 | 7.480 | 7.480 | 7.480 | 7.429 | 3,000 |
| 2026-07-15 | 7.760 | 7.760 | 7.760 | 7.760 | 7.707 | 998 |
| 2026-07-14 | 7.250 | 7.250 | 7.250 | 7.250 | 7.201 | 408 |
| 2026-07-13 | 7.460 | 7.460 | 7.460 | 7.460 | 7.409 | 80 |
| 2026-07-09 | 7.720 | 7.840 | 7.720 | 7.840 | 7.787 | 31 |
| 2026-07-06 | 8.120 | 8.120 | 8.120 | 8.120 | 8.065 | 1 |
| 2026-06-26 | 7.780 | 7.780 | 7.660 | 7.660 | 7.608 | 305 |
| 2026-06-23 | 7.740 | 7.740 | 7.740 | 7.740 | 7.687 | 5 |
Page 1 of 2 · 70 trading daysOlder →
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.