VAT Group AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-06	357.70	364.60	356.90	361.20	344.85	28,866
2023-09-05	359.30	362.00	356.60	358.60	342.37	26,001
2023-09-04	358.50	363.40	357.90	358.60	342.37	32,940
2023-09-01	352.10	356.50	347.80	355.10	339.02	54,683
2023-08-31	357.00	359.20	353.50	354.40	338.36	93,117
2023-08-30	354.80	358.50	351.90	354.90	338.83	42,571
2023-08-29	352.80	355.90	346.20	355.90	339.79	44,154
2023-08-28	350.00	355.30	347.50	350.90	335.01	44,789
2023-08-25	345.70	350.10	342.20	346.00	330.34	51,289
2023-08-24	366.60	369.50	348.00	349.00	333.20	69,746
2023-08-23	353.70	356.50	347.40	356.10	339.98	63,118
2023-08-22	350.40	358.10	349.90	354.20	338.17	49,626
2023-08-21	344.60	348.30	343.10	346.50	330.81	38,839
2023-08-18	339.30	345.30	338.70	344.60	329.00	40,105
2023-08-17	345.00	347.80	339.10	340.80	325.37	69,775
2023-08-16	346.90	353.50	346.90	350.10	334.25	36,606
2023-08-15	358.90	359.40	347.90	348.90	333.11	47,690
2023-08-14	353.00	357.90	352.60	357.90	341.70	47,759
2023-08-11	357.80	360.70	354.40	355.00	338.93	41,466
2023-08-10	355.20	364.40	354.60	361.30	344.94	44,966
2023-08-09	355.90	359.00	352.50	353.30	337.31	38,956
2023-08-08	355.00	357.70	351.50	352.10	336.16	42,264
2023-08-07	360.70	365.50	357.80	358.10	341.89	43,635
2023-08-04	353.00	361.50	350.20	361.50	345.13	48,213
2023-08-03	352.00	355.30	348.00	352.00	336.06	89,959
2023-08-02	361.00	362.70	353.60	354.80	338.74	71,397
2023-07-31	368.90	373.90	367.20	370.10	353.35	62,026
2023-07-28	367.30	370.30	361.00	369.70	352.96	59,685
2023-07-27	354.00	381.20	354.00	370.00	353.25	107,920
2023-07-26	359.90	361.30	354.60	358.20	341.98	47,901
2023-07-25	354.10	366.40	353.30	364.20	347.71	52,655
2023-07-24	352.10	357.30	351.50	354.40	338.36	34,616
2023-07-21	346.00	356.20	342.70	355.20	339.12	80,167
2023-07-20	366.00	366.20	355.60	356.00	339.88	74,591
2023-07-19	378.90	384.90	370.20	373.40	356.50	94,573
2023-07-18	374.40	380.70	372.20	375.60	358.60	49,457
2023-07-17	373.50	375.00	367.30	374.30	357.36	46,161
2023-07-14	371.00	378.00	368.70	376.80	359.74	61,777
2023-07-13	359.40	375.00	358.50	373.90	356.97	126,039
2023-07-12	343.00	352.80	343.00	352.30	336.35	83,010
2023-07-11	356.00	359.70	342.20	344.00	328.43	111,469
2023-07-10	355.10	359.30	351.60	359.20	342.94	103,260
2023-07-07	347.80	357.50	345.60	356.50	340.36	60,579
2023-07-06	349.10	354.50	347.60	348.40	332.63	78,830
2023-07-05	357.10	360.50	352.60	354.60	338.55	59,714
2023-07-04	360.00	361.60	355.10	361.50	345.13	43,290
2023-07-03	372.10	372.10	358.60	360.70	344.37	80,324
2023-06-30	364.10	370.50	360.90	370.00	353.25	112,149
2023-06-29	366.50	369.30	360.90	366.50	349.91	117,509
2023-06-28	359.20	368.00	356.10	366.80	350.19	114,056
2023-06-27	356.80	358.50	350.80	355.10	339.02	60,821
2023-06-26	352.50	355.00	347.40	353.90	337.88	63,996
2023-06-23	351.10	353.20	345.20	350.50	334.63	54,715
2023-06-22	351.50	353.20	346.30	353.20	337.21	100,675
2023-06-21	360.70	362.50	355.30	356.70	340.55	70,248
2023-06-20	365.20	367.20	359.50	361.70	345.33	66,080
2023-06-19	368.30	373.00	365.70	368.30	351.63	49,264
2023-06-16	369.30	375.20	365.10	372.10	355.25	190,236
2023-06-15	367.60	379.70	363.20	376.00	358.98	199,076
2023-06-14	393.20	394.20	388.80	392.60	374.83	68,690

← NewerPage 14 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.