VAT Group AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-13	390.00	395.00	385.00	393.20	375.40	86,707
2023-06-12	371.60	380.00	370.60	378.90	361.75	95,403
2023-06-09	370.00	372.10	366.70	368.80	352.10	57,069
2023-06-08	365.00	371.30	359.80	370.00	353.25	61,475
2023-06-07	373.40	374.90	367.80	369.80	353.06	71,434
2023-06-06	373.20	374.20	367.30	374.20	357.26	188,182
2023-06-05	375.00	375.90	370.00	373.30	356.40	71,047
2023-06-02	375.40	380.90	372.90	375.10	358.12	102,347
2023-06-01	375.00	375.70	363.90	372.50	355.64	114,151
2023-05-31	373.70	378.10	370.20	375.30	358.31	374,628
2023-05-30	373.30	386.30	370.10	377.50	360.41	121,269
2023-05-26	359.60	374.20	358.40	372.00	355.16	133,691
2023-05-25	333.00	358.00	333.00	358.00	341.79	268,722
2023-05-24	325.30	328.60	321.60	323.10	308.47	83,430
2023-05-23	332.30	337.00	329.80	330.10	315.16	51,927
2023-05-22	334.00	336.10	326.90	334.10	318.98	69,577
2023-05-19	323.30	336.80	322.20	335.70	320.50	122,617
2023-05-17	317.00	321.80	317.00	319.60	299.45	64,563
2023-05-16	321.20	322.70	315.30	318.80	298.70	86,064
2023-05-15	320.80	323.30	318.80	321.10	300.86	34,962
2023-05-12	320.30	321.60	318.00	320.60	300.39	53,955
2023-05-11	323.70	325.50	317.40	318.80	298.70	83,788
2023-05-10	317.90	321.50	311.30	321.20	300.95	74,510
2023-05-09	323.00	324.30	316.60	316.70	296.73	79,553
2023-05-08	325.30	326.10	323.00	323.00	302.64	42,747
2023-05-05	320.00	325.60	319.30	325.40	304.89	57,978
2023-05-04	314.00	320.10	314.00	319.30	299.17	60,614
2023-05-03	316.40	318.90	314.10	316.10	296.17	58,296
2023-05-02	316.00	317.40	312.70	314.00	294.20	96,964
2023-04-28	309.80	315.90	307.30	313.30	293.55	121,389
2023-04-27	301.30	313.80	299.40	307.90	288.49	155,269
2023-04-26	303.00	303.50	296.20	301.20	282.21	101,536
2023-04-25	310.00	310.70	305.80	306.20	286.90	47,390
2023-04-24	310.80	315.70	310.80	311.40	291.77	81,000
2023-04-21	307.50	311.90	302.90	311.40	291.77	106,485
2023-04-20	303.30	309.00	300.00	309.00	289.52	134,403
2023-04-19	307.00	307.50	301.20	301.20	282.21	97,226
2023-04-18	307.30	313.30	307.30	309.80	290.27	74,103
2023-04-17	304.10	307.40	297.50	305.90	286.61	108,040
2023-04-14	306.60	314.50	304.80	310.10	290.55	115,120
2023-04-13	296.60	315.40	295.90	308.80	289.33	220,310
2023-04-12	315.60	317.30	303.90	310.20	290.64	147,757
2023-04-11	313.50	317.70	311.40	312.80	293.08	164,296
2023-04-06	312.60	313.90	305.90	309.50	289.99	99,633
2023-04-05	320.40	320.80	311.70	314.10	294.30	91,003
2023-04-04	324.20	326.40	320.00	322.10	301.79	94,816
2023-04-03	327.30	327.30	320.20	322.30	301.98	132,984
2023-03-31	322.00	329.60	320.60	328.20	307.51	118,113
2023-03-30	317.20	321.80	315.80	321.00	300.76	214,014
2023-03-29	320.00	320.00	311.60	313.40	293.64	154,379
2023-03-28	321.00	323.40	309.80	313.00	293.27	338,280
2023-03-27	314.60	315.00	310.00	312.00	292.33	159,990
2023-03-24	312.00	314.20	308.80	309.40	289.89	260,355
2023-03-23	304.40	315.40	304.20	313.60	293.83	172,854
2023-03-22	304.40	308.60	301.40	307.40	288.02	120,561
2023-03-21	302.20	303.80	300.00	303.40	284.27	170,225
2023-03-20	295.20	302.60	289.80	299.00	280.15	104,653
2023-03-17	296.20	301.80	295.00	298.20	279.40	287,110
2023-03-16	286.20	294.40	280.80	294.40	275.84	207,295
2023-03-15	284.20	284.20	272.00	278.00	260.47	361,327

← NewerPage 15 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.