VAT Group AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-14	274.60	284.80	273.80	284.80	266.84	170,796
2023-03-13	278.20	279.60	269.80	276.00	258.60	233,581
2023-03-10	280.00	281.60	274.80	276.80	259.35	95,071
2023-03-09	285.00	288.80	280.40	288.80	270.59	60,261
2023-03-08	281.20	285.20	279.20	285.20	267.22	78,294
2023-03-07	287.80	291.20	280.40	281.60	263.85	96,850
2023-03-06	290.20	291.20	285.80	291.20	272.84	53,076
2023-03-03	281.20	288.40	280.60	287.40	269.28	70,363
2023-03-02	276.00	281.00	269.40	280.20	262.53	160,478
2023-03-01	285.00	287.80	283.20	285.60	267.59	81,717
2023-02-28	282.40	285.20	279.80	284.40	266.47	114,838
2023-02-27	279.00	284.00	278.60	283.20	265.35	47,977
2023-02-24	285.80	287.20	275.40	277.20	259.72	67,995
2023-02-23	281.20	288.00	280.00	284.40	266.47	107,125
2023-02-22	279.20	281.00	275.40	278.60	261.04	61,634
2023-02-21	283.40	284.00	277.00	281.80	264.03	54,528
2023-02-20	286.00	287.20	282.00	284.20	266.28	33,719
2023-02-17	285.20	288.60	281.20	285.40	267.41	59,158
2023-02-16	293.00	293.00	282.40	289.20	270.97	51,508
2023-02-15	286.20	289.80	283.40	287.80	269.66	54,459
2023-02-14	293.40	295.60	286.60	287.60	269.47	77,898
2023-02-13	285.60	293.00	284.20	293.00	274.53	44,033
2023-02-10	290.20	291.40	279.60	285.20	267.22	76,094
2023-02-09	293.60	296.00	286.20	294.00	275.46	84,820
2023-02-08	301.60	303.60	291.40	292.00	273.59	107,419
2023-02-07	300.60	301.80	296.00	299.40	280.52	70,636
2023-02-06	302.00	305.20	296.20	301.20	282.21	88,849
2023-02-03	306.20	308.80	299.00	305.80	286.52	132,175
2023-02-02	294.40	310.20	294.40	308.40	288.96	208,653
2023-02-01	284.40	288.80	282.80	288.00	269.84	64,648
2023-01-31	282.20	286.80	279.40	283.00	265.16	76,644
2023-01-30	285.80	286.80	280.00	283.80	265.91	63,000
2023-01-27	285.00	290.20	280.00	288.40	270.22	57,638
2023-01-26	293.20	297.60	285.80	287.20	269.09	92,953
2023-01-25	294.00	294.00	285.80	288.20	270.03	70,676
2023-01-24	293.40	294.40	289.20	293.60	275.09	84,352
2023-01-23	285.20	292.60	284.40	292.20	273.78	65,662
2023-01-20	279.60	282.40	277.80	281.80	264.03	64,837
2023-01-19	288.60	293.00	279.80	279.80	262.16	70,292
2023-01-18	296.00	300.40	289.60	292.80	274.34	102,353
2023-01-17	285.20	292.40	282.80	287.00	268.91	71,020
2023-01-16	283.60	286.80	278.00	286.60	268.53	58,769
2023-01-13	276.00	283.20	274.40	279.60	261.97	65,649
2023-01-12	265.00	283.00	261.60	276.00	258.60	131,275
2023-01-11	274.60	277.80	269.60	273.60	256.35	109,952
2023-01-10	280.60	282.00	276.00	279.00	261.41	87,294
2023-01-09	281.20	288.80	281.20	287.60	269.47	107,916
2023-01-06	271.60	276.40	266.80	276.40	258.97	73,936
2023-01-05	264.40	271.60	263.80	269.00	252.04	69,805
2023-01-04	267.60	267.60	258.80	264.60	247.92	87,259
2023-01-03	259.60	265.20	257.60	261.20	244.73	76,285
2022-12-30	255.00	258.00	252.40	252.80	236.86	45,563
2022-12-29	250.20	257.60	249.80	256.80	240.61	40,086
2022-12-28	253.20	253.60	249.40	250.80	234.99	44,296
2022-12-27	253.00	255.00	251.20	252.20	236.30	34,256
2022-12-23	250.20	253.40	248.00	251.80	235.93	59,345
2022-12-22	259.00	260.60	247.80	249.40	233.68	112,385
2022-12-21	258.40	262.20	256.60	260.60	244.17	78,074
2022-12-20	257.20	258.60	253.40	255.20	239.11	97,143
2022-12-19	266.80	268.40	261.00	261.20	244.73	53,818

← NewerPage 16 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.