VAT Group AG historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-28 | 485.80 | 489.30 | 480.50 | 484.00 | 468.17 | 39,968 |
| 2024-05-27 | 492.00 | 492.60 | 484.90 | 488.40 | 472.43 | 18,973 |
| 2024-05-24 | 495.60 | 495.60 | 485.00 | 492.80 | 476.68 | 73,027 |
| 2024-05-23 | 484.80 | 500.60 | 484.80 | 499.20 | 482.88 | 115,148 |
| 2024-05-22 | 467.80 | 478.60 | 465.30 | 475.60 | 460.05 | 50,150 |
| 2024-05-21 | 468.00 | 480.00 | 464.50 | 469.10 | 453.76 | 66,126 |
| 2024-05-17 | 469.90 | 472.40 | 465.60 | 465.60 | 450.37 | 37,764 |
| 2024-05-16 | 475.00 | 477.40 | 470.10 | 473.30 | 457.82 | 42,027 |
| 2024-05-15 | 460.00 | 481.00 | 460.00 | 481.00 | 459.22 | 83,468 |
| 2024-05-14 | 459.80 | 462.80 | 455.80 | 459.10 | 438.32 | 50,245 |
| 2024-05-13 | 471.00 | 471.30 | 458.60 | 461.70 | 440.80 | 38,685 |
| 2024-05-10 | 463.90 | 470.30 | 458.90 | 470.20 | 448.91 | 57,470 |
| 2024-05-08 | 458.70 | 463.50 | 457.50 | 460.30 | 439.46 | 58,168 |
| 2024-05-07 | 458.80 | 460.50 | 453.20 | 458.00 | 437.27 | 72,593 |
| 2024-05-06 | 456.40 | 457.30 | 450.00 | 455.40 | 434.78 | 59,385 |
| 2024-05-03 | 446.50 | 455.30 | 443.70 | 453.90 | 433.35 | 58,086 |
| 2024-05-02 | 458.90 | 460.20 | 438.50 | 440.10 | 420.18 | 115,975 |
| 2024-04-30 | 462.70 | 467.00 | 460.60 | 462.70 | 441.75 | 48,433 |
| 2024-04-29 | 470.00 | 470.30 | 458.40 | 462.60 | 441.66 | 51,664 |
| 2024-04-26 | 460.60 | 469.30 | 460.40 | 468.70 | 447.48 | 54,157 |
| 2024-04-25 | 455.60 | 459.70 | 445.90 | 456.30 | 435.64 | 78,952 |
| 2024-04-24 | 471.30 | 479.70 | 458.70 | 458.70 | 437.93 | 96,347 |
| 2024-04-23 | 455.00 | 461.10 | 451.80 | 461.10 | 440.23 | 53,351 |
| 2024-04-22 | 461.40 | 461.60 | 447.30 | 449.30 | 428.96 | 110,930 |
| 2024-04-19 | 458.70 | 465.80 | 454.00 | 459.10 | 438.32 | 85,362 |
| 2024-04-18 | 479.80 | 481.00 | 464.40 | 472.20 | 450.82 | 60,094 |
| 2024-04-17 | 475.00 | 486.00 | 468.60 | 477.00 | 455.41 | 67,303 |
| 2024-04-16 | 488.80 | 490.20 | 478.70 | 481.60 | 459.80 | 78,059 |
| 2024-04-15 | 487.20 | 498.70 | 485.50 | 491.50 | 469.25 | 64,924 |
| 2024-04-12 | 498.30 | 501.40 | 476.50 | 482.80 | 460.94 | 80,767 |
| 2024-04-11 | 484.50 | 502.20 | 484.50 | 491.10 | 468.87 | 122,718 |
| 2024-04-10 | 488.10 | 490.30 | 477.20 | 490.20 | 468.01 | 79,883 |
| 2024-04-09 | 485.70 | 492.20 | 482.90 | 484.10 | 462.18 | 53,773 |
| 2024-04-08 | 480.80 | 489.80 | 480.80 | 485.70 | 463.71 | 55,227 |
| 2024-04-05 | 465.10 | 481.40 | 461.90 | 480.80 | 459.03 | 73,284 |
| 2024-04-04 | 478.00 | 478.00 | 472.00 | 475.90 | 454.36 | 37,320 |
| 2024-04-03 | 467.70 | 476.30 | 464.00 | 474.40 | 452.92 | 45,568 |
| 2024-04-02 | 473.00 | 478.80 | 463.90 | 468.90 | 447.67 | 57,228 |
| 2024-03-28 | 467.50 | 470.60 | 464.10 | 467.30 | 446.15 | 44,997 |
| 2024-03-27 | 470.00 | 471.50 | 462.90 | 466.90 | 445.76 | 49,523 |
| 2024-03-26 | 479.10 | 479.30 | 471.70 | 472.80 | 451.40 | 41,606 |
| 2024-03-25 | 473.90 | 478.40 | 470.80 | 478.40 | 456.74 | 44,946 |
| 2024-03-22 | 481.80 | 484.60 | 470.20 | 473.90 | 452.45 | 48,023 |
| 2024-03-21 | 472.30 | 484.60 | 471.80 | 484.60 | 462.66 | 96,806 |
| 2024-03-20 | 453.50 | 463.00 | 452.90 | 456.50 | 435.83 | 40,959 |
| 2024-03-19 | 457.50 | 459.00 | 451.50 | 455.80 | 435.17 | 58,488 |
| 2024-03-18 | 467.00 | 467.80 | 458.30 | 459.00 | 438.22 | 53,089 |
| 2024-03-15 | 469.70 | 470.90 | 462.50 | 464.20 | 443.19 | 94,257 |
| 2024-03-14 | 475.00 | 476.80 | 469.20 | 472.60 | 451.21 | 55,804 |
| 2024-03-13 | 478.60 | 479.40 | 469.60 | 473.20 | 451.78 | 74,949 |
| 2024-03-12 | 466.00 | 472.60 | 457.80 | 471.60 | 450.25 | 56,745 |
| 2024-03-11 | 465.00 | 465.10 | 455.60 | 462.40 | 441.47 | 73,769 |
| 2024-03-08 | 473.00 | 479.20 | 464.20 | 471.20 | 449.87 | 149,295 |
| 2024-03-07 | 442.90 | 458.80 | 439.70 | 458.80 | 438.03 | 86,329 |
| 2024-03-06 | 427.00 | 443.40 | 427.00 | 442.80 | 422.75 | 81,529 |
| 2024-03-05 | 433.70 | 447.00 | 428.40 | 429.10 | 409.67 | 99,130 |
| 2024-03-04 | 450.00 | 455.20 | 445.40 | 455.20 | 434.59 | 73,824 |
| 2024-03-01 | 445.60 | 447.70 | 440.20 | 447.70 | 427.43 | 55,531 |
| 2024-02-29 | 439.00 | 444.10 | 435.90 | 442.80 | 422.75 | 101,938 |
| 2024-02-28 | 440.00 | 443.60 | 436.80 | 440.10 | 420.18 | 58,253 |
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.