VAT Group AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-29	372.70	389.20	372.70	389.00	371.39	78,098
2023-11-28	375.10	375.60	369.80	372.70	355.83	67,077
2023-11-27	377.60	380.60	375.90	377.50	360.41	40,564
2023-11-24	374.40	379.70	372.20	379.70	362.51	47,138
2023-11-23	374.40	375.60	370.50	375.20	358.21	30,089
2023-11-22	370.00	377.00	369.00	374.50	357.55	53,711
2023-11-21	379.90	382.50	371.40	372.30	355.45	46,088
2023-11-20	375.60	382.00	374.50	378.40	361.27	51,516
2023-11-17	374.00	384.90	373.50	378.60	361.46	72,410
2023-11-16	370.60	377.60	368.90	377.10	360.03	62,312
2023-11-15	373.40	375.10	367.30	372.60	355.73	56,533
2023-11-14	360.00	375.40	357.20	373.60	356.69	70,931
2023-11-13	353.60	364.20	353.60	359.60	343.32	72,946
2023-11-10	354.80	354.80	347.60	352.60	336.64	44,864
2023-11-09	345.00	359.60	345.00	359.20	342.94	74,478
2023-11-08	335.80	347.80	333.00	346.20	330.53	50,711
2023-11-07	349.70	352.20	341.20	342.40	326.90	70,746
2023-11-06	348.00	350.80	345.30	350.40	334.54	58,418
2023-11-03	339.00	347.00	336.20	345.70	330.05	54,651
2023-11-02	329.30	343.10	328.00	338.90	323.56	80,177
2023-11-01	321.60	323.00	316.10	322.00	307.42	51,155
2023-10-31	316.50	324.00	315.30	320.70	306.18	70,596
2023-10-30	325.00	326.70	312.30	317.70	303.32	66,631
2023-10-27	322.50	324.70	319.00	324.40	309.71	36,117
2023-10-26	316.80	324.70	313.20	322.70	308.09	50,787
2023-10-25	326.00	330.40	319.70	324.70	310.00	57,181
2023-10-24	325.20	327.20	319.00	324.70	310.00	46,896
2023-10-23	319.80	323.40	314.10	323.20	308.57	55,250
2023-10-20	321.80	325.30	316.20	316.40	302.08	65,061
2023-10-19	321.40	336.00	321.20	325.80	311.05	70,293
2023-10-18	332.10	336.90	324.00	324.80	310.10	90,173
2023-10-17	332.60	340.20	328.80	340.20	324.80	74,876
2023-10-16	338.60	339.40	331.30	334.40	319.26	57,929
2023-10-13	342.30	348.00	339.30	339.40	324.04	66,517
2023-10-12	351.90	353.00	340.70	347.20	331.48	110,317
2023-10-11	328.00	335.70	327.30	334.80	319.64	87,563
2023-10-10	318.00	330.10	317.70	330.10	315.16	59,208
2023-10-09	323.00	323.00	313.10	315.00	300.74	47,293
2023-10-06	320.60	327.20	315.50	325.10	310.38	70,779
2023-10-05	329.30	330.60	325.00	325.10	310.38	39,426
2023-10-04	321.90	327.50	317.60	327.50	312.67	83,258
2023-10-03	323.00	332.30	323.00	325.90	311.15	62,504
2023-10-02	330.00	331.60	321.70	327.60	312.77	71,811
2023-09-29	323.80	333.70	323.80	329.00	314.11	104,244
2023-09-28	317.50	320.50	308.80	318.80	304.37	76,686
2023-09-27	315.00	322.90	314.30	318.30	303.89	101,069
2023-09-26	314.90	317.60	309.70	310.90	296.83	93,194
2023-09-25	322.30	323.80	316.30	322.70	308.09	40,346
2023-09-22	323.10	323.40	316.10	322.90	308.28	69,220
2023-09-21	320.60	325.70	320.10	324.40	309.71	62,075
2023-09-20	314.30	330.10	312.50	325.40	310.67	87,169
2023-09-19	321.00	327.00	319.70	321.50	306.95	67,846
2023-09-18	328.40	330.40	324.20	327.00	312.20	46,245
2023-09-15	337.00	338.40	322.70	328.60	313.72	152,083
2023-09-14	332.00	335.80	329.80	334.80	319.64	42,160
2023-09-13	330.00	335.30	326.50	334.30	319.17	42,272
2023-09-12	339.10	339.70	333.70	333.70	318.59	42,371
2023-09-11	344.60	347.00	337.00	338.80	323.46	43,247
2023-09-08	349.80	352.10	341.40	342.60	327.09	59,544
2023-09-07	359.30	360.90	344.00	348.00	332.25	66,571

← NewerPage 13 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.