VAT Group AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-12-16	271.40	273.00	263.20	265.40	248.67	108,596
2022-12-15	282.60	283.20	271.40	271.40	254.29	96,870
2022-12-14	292.60	292.60	285.60	285.60	267.59	66,384
2022-12-13	279.00	296.60	276.80	291.60	273.22	142,264
2022-12-12	272.80	277.60	270.00	277.40	259.91	68,468
2022-12-09	272.00	277.00	269.00	275.00	257.66	94,595
2022-12-08	265.00	271.60	262.00	268.80	251.85	77,708
2022-12-07	266.20	268.00	261.40	265.40	248.67	69,418
2022-12-06	270.00	274.60	263.80	266.60	249.79	77,601
2022-12-05	273.80	280.60	266.60	275.00	257.66	116,655
2022-12-02	263.80	276.20	256.40	268.60	251.67	123,622
2022-12-01	267.40	271.40	262.20	264.80	248.11	77,869
2022-11-30	262.00	262.60	257.80	258.80	242.48	106,249
2022-11-29	261.00	262.40	256.40	257.80	241.55	64,229
2022-11-28	263.60	267.60	260.80	260.80	244.36	63,498
2022-11-25	265.40	269.80	265.00	266.80	249.98	53,724
2022-11-24	265.00	270.60	263.40	266.40	249.60	56,511
2022-11-23	263.60	265.80	256.60	265.80	249.04	54,925
2022-11-22	261.00	261.00	254.20	259.40	243.05	63,634
2022-11-21	262.00	264.40	256.80	261.40	244.92	64,646
2022-11-18	259.40	265.40	256.80	262.60	246.04	66,857
2022-11-17	266.20	270.60	253.20	259.20	242.86	135,408
2022-11-16	281.20	283.60	264.60	266.80	249.98	141,164
2022-11-15	281.20	286.20	278.60	281.40	263.66	106,319
2022-11-14	287.40	294.80	279.00	279.00	261.41	197,605
2022-11-11	285.00	297.60	282.00	297.60	278.84	309,728
2022-11-10	240.00	279.60	237.00	279.60	261.97	321,202
2022-11-09	243.20	247.80	241.40	245.00	229.55	98,305
2022-11-08	231.00	244.80	229.20	244.80	229.37	131,310
2022-11-07	224.00	233.20	220.80	231.60	217.00	59,759
2022-11-04	220.60	228.20	220.60	224.40	210.25	83,898
2022-11-03	222.20	223.60	217.00	219.20	205.38	101,241
2022-11-02	230.40	231.80	227.60	227.60	213.25	58,118
2022-11-01	232.40	236.60	228.00	228.80	214.38	80,712
2022-10-31	234.00	234.00	225.20	228.80	214.38	78,524
2022-10-28	228.00	232.40	224.80	231.60	217.00	56,903
2022-10-27	235.80	235.80	229.00	232.40	217.75	86,053
2022-10-26	233.00	239.00	225.40	238.60	223.56	144,100
2022-10-25	224.60	236.20	221.40	236.00	221.12	133,580
2022-10-24	218.40	224.00	213.80	223.00	208.94	93,659
2022-10-21	211.20	216.60	208.60	214.60	201.07	120,601
2022-10-20	209.20	215.40	205.60	213.60	200.13	105,076
2022-10-19	218.60	223.20	208.80	210.20	196.95	148,037
2022-10-18	215.00	220.80	214.40	217.40	203.69	128,968
2022-10-17	204.80	210.80	200.00	209.40	196.20	100,960
2022-10-14	211.00	212.80	199.40	202.20	189.45	192,619
2022-10-13	203.40	203.80	186.00	198.70	186.17	238,304
2022-10-12	205.80	210.40	203.20	205.20	192.26	73,684
2022-10-11	208.60	209.80	201.40	204.80	191.89	82,602
2022-10-10	209.20	216.40	208.40	210.60	197.32	65,500
2022-10-07	222.00	222.00	211.80	211.80	198.45	87,177
2022-10-06	226.80	228.00	223.60	226.40	212.13	61,905
2022-10-05	221.20	227.40	220.60	223.40	209.32	107,394
2022-10-04	213.80	226.60	213.40	226.60	212.31	156,444
2022-10-03	200.40	210.20	196.50	208.80	195.64	108,709
2022-09-30	197.60	204.80	195.70	203.80	190.95	115,901
2022-09-29	208.60	209.60	198.40	199.80	187.20	73,719
2022-09-28	208.60	211.20	200.20	210.00	196.76	125,021
2022-09-27	216.40	218.80	214.00	214.00	200.51	85,020
2022-09-26	210.00	217.40	210.00	213.20	199.76	65,713

← NewerPage 17 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.