VAT Group AG historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-02-27	445.90	445.90	437.20	443.80	423.71	42,499
2024-02-26	444.60	447.30	442.80	445.00	424.85	35,878
2024-02-23	445.30	447.50	441.50	443.00	422.95	53,367
2024-02-22	446.70	454.40	446.40	448.00	427.72	130,855
2024-02-21	430.10	438.10	426.20	431.00	411.49	72,495
2024-02-20	431.50	432.70	423.00	428.50	409.10	80,013
2024-02-19	423.20	432.10	423.20	431.10	411.58	35,893
2024-02-16	434.20	441.20	424.60	429.50	410.06	88,986
2024-02-15	428.80	432.70	422.50	427.10	407.77	54,367
2024-02-14	416.90	425.70	416.90	424.30	405.09	47,431
2024-02-13	422.40	422.60	404.00	416.90	398.03	61,276
2024-02-12	428.00	429.40	419.90	422.60	403.47	43,333
2024-02-09	419.20	426.80	418.80	425.60	406.33	91,160
2024-02-08	415.00	421.30	413.90	419.50	400.51	65,452
2024-02-07	410.00	413.10	406.90	413.10	394.40	48,247
2024-02-06	414.40	414.60	406.30	410.60	392.01	61,092
2024-02-05	405.60	410.60	405.00	410.60	392.01	50,742
2024-02-02	413.30	413.70	404.70	405.90	387.52	53,962
2024-02-01	404.20	413.00	402.50	409.30	390.77	54,982
2024-01-31	408.40	412.10	403.20	406.70	388.29	65,352
2024-01-30	410.30	414.90	408.20	410.00	391.44	39,655
2024-01-29	405.80	409.90	402.30	409.80	391.25	30,039
2024-01-26	407.30	412.20	405.90	408.20	389.72	61,246
2024-01-25	408.10	414.10	408.10	412.90	394.21	58,361
2024-01-24	412.40	416.40	406.20	411.40	392.78	112,774
2024-01-23	409.40	409.50	396.40	397.90	379.89	70,866
2024-01-22	407.30	409.40	403.30	407.20	388.77	54,362
2024-01-19	404.30	406.00	398.40	400.00	381.89	71,340
2024-01-18	395.00	402.40	393.20	402.40	384.18	77,055
2024-01-17	386.10	392.30	386.00	392.30	374.54	55,486
2024-01-16	385.50	391.60	384.60	391.60	373.87	62,617
2024-01-15	396.80	396.80	390.00	391.10	373.39	46,657
2024-01-12	403.20	405.60	397.60	398.00	379.98	68,928
2024-01-11	419.90	419.90	397.40	400.00	381.89	93,201
2024-01-10	396.80	407.00	395.70	400.60	382.46	90,537
2024-01-09	393.60	393.60	384.30	388.90	371.29	66,300
2024-01-08	383.60	394.10	382.20	391.40	373.68	42,228
2024-01-05	386.80	388.20	379.50	386.20	368.72	45,290
2024-01-04	389.20	394.60	383.50	389.50	371.87	66,939
2024-01-03	414.70	415.30	385.40	388.90	371.29	147,424
2023-12-29	420.50	424.10	420.50	421.50	402.42	28,119
2023-12-28	422.40	424.00	419.60	421.00	401.94	30,359
2023-12-27	420.60	424.30	420.20	422.40	403.28	37,678
2023-12-22	414.10	422.30	414.10	419.40	400.41	47,815
2023-12-21	410.10	418.00	409.40	417.50	398.60	56,399
2023-12-20	420.00	420.70	412.20	415.40	396.59	56,871
2023-12-19	416.50	419.80	414.80	415.70	396.88	62,097
2023-12-18	415.00	420.20	414.90	415.70	396.88	54,752
2023-12-15	420.90	423.90	416.90	422.70	403.56	97,476
2023-12-14	410.20	421.80	410.20	419.30	400.32	112,476
2023-12-13	404.00	407.90	400.80	404.10	385.81	52,128
2023-12-12	395.00	400.70	394.90	400.50	382.37	62,690
2023-12-11	397.00	399.30	393.30	395.00	377.12	63,459
2023-12-08	392.00	398.70	391.80	395.90	377.98	73,021
2023-12-07	397.30	400.00	391.90	391.90	374.16	75,330
2023-12-06	395.10	403.70	390.50	401.40	383.23	58,990
2023-12-05	390.20	395.40	385.10	392.10	374.35	48,739
2023-12-04	403.80	404.00	389.20	390.90	373.20	53,942
2023-12-01	406.00	410.70	400.50	403.80	385.52	91,601
2023-11-30	399.80	410.80	396.50	406.50	388.10	219,686

← NewerPage 12 of 21 · 1,257 trading daysOlder →

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.