VAT Group AG historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-21 | 437.60 | 441.90 | 435.80 | 437.70 | 423.39 | 33,924 |
| 2024-08-20 | 438.50 | 443.40 | 436.90 | 437.30 | 423.00 | 45,628 |
| 2024-08-19 | 428.20 | 437.40 | 428.20 | 434.20 | 420.00 | 37,876 |
| 2024-08-16 | 438.10 | 439.00 | 426.40 | 429.20 | 415.16 | 53,838 |
| 2024-08-15 | 418.30 | 433.40 | 416.20 | 433.40 | 419.23 | 79,744 |
| 2024-08-14 | 412.00 | 418.60 | 411.00 | 415.10 | 401.53 | 51,857 |
| 2024-08-13 | 410.50 | 413.00 | 404.90 | 409.10 | 395.72 | 42,815 |
| 2024-08-12 | 411.20 | 412.00 | 406.60 | 406.60 | 393.30 | 35,101 |
| 2024-08-09 | 412.50 | 412.60 | 404.90 | 408.00 | 394.66 | 71,136 |
| 2024-08-08 | 405.00 | 408.20 | 393.10 | 407.00 | 393.69 | 77,839 |
| 2024-08-07 | 399.80 | 410.00 | 395.00 | 407.90 | 394.56 | 115,819 |
| 2024-08-06 | 401.00 | 401.70 | 383.20 | 392.80 | 379.95 | 118,633 |
| 2024-08-05 | 360.20 | 395.30 | 356.00 | 391.30 | 378.50 | 172,355 |
| 2024-08-02 | 420.00 | 420.00 | 385.70 | 388.40 | 375.70 | 203,897 |
| 2024-07-31 | 445.00 | 450.00 | 438.00 | 440.30 | 425.90 | 88,338 |
| 2024-07-30 | 429.30 | 433.70 | 425.60 | 425.60 | 411.68 | 68,311 |
| 2024-07-29 | 427.30 | 431.90 | 425.40 | 425.40 | 411.49 | 67,894 |
| 2024-07-26 | 424.70 | 435.20 | 424.20 | 429.30 | 415.26 | 89,352 |
| 2024-07-25 | 425.00 | 426.50 | 417.80 | 424.80 | 410.91 | 99,668 |
| 2024-07-24 | 440.40 | 442.80 | 429.20 | 434.30 | 420.10 | 108,161 |
| 2024-07-23 | 461.50 | 461.50 | 441.40 | 448.00 | 433.35 | 115,377 |
| 2024-07-22 | 443.50 | 445.90 | 435.80 | 443.50 | 429.00 | 98,454 |
| 2024-07-19 | 450.90 | 451.80 | 441.70 | 442.60 | 428.13 | 108,600 |
| 2024-07-18 | 481.80 | 487.90 | 452.20 | 452.90 | 438.09 | 203,453 |
| 2024-07-17 | 518.60 | 518.60 | 491.60 | 499.80 | 483.46 | 138,777 |
| 2024-07-16 | 518.00 | 528.00 | 513.00 | 527.60 | 510.35 | 59,917 |
| 2024-07-15 | 514.60 | 519.20 | 514.00 | 519.00 | 502.03 | 48,788 |
| 2024-07-12 | 508.00 | 514.60 | 501.80 | 514.40 | 497.58 | 72,067 |
| 2024-07-11 | 520.00 | 520.00 | 510.40 | 510.40 | 493.71 | 70,118 |
| 2024-07-10 | 515.80 | 517.40 | 505.60 | 517.20 | 500.29 | 46,695 |
| 2024-07-09 | 520.00 | 524.40 | 512.60 | 515.40 | 498.55 | 42,970 |
| 2024-07-08 | 514.20 | 520.80 | 511.40 | 519.80 | 502.80 | 40,958 |
| 2024-07-05 | 511.60 | 521.60 | 509.40 | 515.20 | 498.35 | 30,349 |
| 2024-07-04 | 515.00 | 518.80 | 501.00 | 507.80 | 491.19 | 71,977 |
| 2024-07-03 | 515.00 | 516.20 | 506.80 | 511.80 | 495.06 | 64,873 |
| 2024-07-02 | 503.20 | 511.60 | 503.00 | 510.60 | 493.90 | 43,178 |
| 2024-07-01 | 513.40 | 514.60 | 499.20 | 505.80 | 489.26 | 46,351 |
| 2024-06-28 | 512.20 | 513.60 | 505.60 | 509.40 | 492.74 | 42,196 |
| 2024-06-27 | 505.20 | 510.40 | 504.00 | 509.00 | 492.35 | 41,657 |
| 2024-06-26 | 504.00 | 509.60 | 499.20 | 504.00 | 487.52 | 45,987 |
| 2024-06-25 | 492.30 | 501.20 | 488.30 | 500.00 | 483.65 | 64,281 |
| 2024-06-24 | 496.00 | 508.00 | 494.00 | 501.40 | 485.00 | 84,020 |
| 2024-06-21 | 505.00 | 505.20 | 494.30 | 499.60 | 483.26 | 105,646 |
| 2024-06-20 | 495.70 | 511.00 | 495.00 | 509.00 | 492.35 | 54,988 |
| 2024-06-19 | 504.60 | 513.40 | 504.60 | 506.00 | 489.45 | 33,198 |
| 2024-06-18 | 499.40 | 506.60 | 499.40 | 505.20 | 488.68 | 36,273 |
| 2024-06-17 | 499.60 | 505.60 | 496.50 | 498.90 | 482.59 | 30,389 |
| 2024-06-14 | 506.80 | 508.60 | 491.80 | 497.50 | 481.23 | 60,292 |
| 2024-06-13 | 514.60 | 514.60 | 502.80 | 505.40 | 488.87 | 60,658 |
| 2024-06-12 | 500.00 | 515.20 | 495.10 | 515.20 | 498.35 | 88,005 |
| 2024-06-11 | 492.40 | 500.00 | 489.50 | 496.50 | 480.26 | 46,155 |
| 2024-06-10 | 488.00 | 494.00 | 487.50 | 490.80 | 474.75 | 52,922 |
| 2024-06-07 | 485.60 | 491.30 | 484.20 | 489.70 | 473.69 | 34,808 |
| 2024-06-06 | 497.00 | 500.20 | 487.90 | 489.80 | 473.78 | 65,254 |
| 2024-06-05 | 475.50 | 489.80 | 474.80 | 489.80 | 473.78 | 37,780 |
| 2024-06-04 | 469.00 | 477.00 | 466.20 | 473.70 | 458.21 | 47,207 |
| 2024-06-03 | 491.00 | 493.90 | 466.90 | 469.40 | 454.05 | 94,512 |
| 2024-05-31 | 485.80 | 488.60 | 479.70 | 486.60 | 470.69 | 212,153 |
| 2024-05-30 | 478.00 | 488.50 | 475.70 | 485.20 | 469.33 | 47,228 |
| 2024-05-29 | 481.00 | 482.60 | 475.80 | 480.90 | 465.17 | 40,544 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-04-30 | 7.0000 CHF |
| 2025-05-02 | 6.2500 CHF |
| 2024-05-16 | 6.2500 CHF |
| 2023-05-19 | 6.2500 CHF |
| 2022-05-19 | 0.2500 CHF |
| 2021-05-20 | 2.2500 CHF |
| 2020-05-18 | 2.0000 CHF |
| 2019-05-20 | 4.0000 CHF |
Open, high, low and close are as traded (CHF). Adjusted close accounts for splits and dividends. Educational only, not financial advice.