VAT Group AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-09-23	211.00	213.40	204.80	212.20	198.82	102,837
2022-09-22	217.00	222.00	212.60	212.60	199.20	116,907
2022-09-21	216.00	225.00	216.00	223.40	209.32	66,106
2022-09-20	221.60	223.40	217.80	219.60	205.76	60,361
2022-09-19	221.00	222.40	215.40	220.80	206.88	55,769
2022-09-16	221.60	226.20	218.60	221.00	207.07	134,029
2022-09-15	229.60	232.40	221.40	223.00	208.94	80,213
2022-09-14	230.20	233.00	227.20	230.40	215.87	66,006
2022-09-13	248.40	251.40	231.40	231.60	217.00	86,667
2022-09-12	243.20	244.60	240.20	242.60	227.31	50,412
2022-09-09	235.40	241.40	234.60	241.20	225.99	60,291
2022-09-08	233.40	234.60	226.00	234.00	219.25	53,600
2022-09-07	229.40	231.60	226.60	231.20	216.62	44,986
2022-09-06	232.20	236.60	228.00	231.00	216.44	57,688
2022-09-05	230.00	234.60	228.40	233.60	218.87	50,781
2022-09-02	232.20	238.00	230.20	237.20	222.25	59,419
2022-09-01	229.40	232.80	226.00	228.40	214.00	113,501
2022-08-31	238.60	240.60	233.40	234.60	219.81	105,884
2022-08-30	241.20	245.20	234.60	236.40	221.50	54,212
2022-08-29	237.60	242.60	236.00	239.80	224.68	52,931
2022-08-26	252.40	253.40	242.40	242.40	227.12	55,132
2022-08-25	253.00	253.80	248.60	250.60	234.80	39,769
2022-08-24	247.00	253.00	244.80	251.80	235.93	42,496
2022-08-23	245.40	252.20	245.40	248.40	232.74	51,035
2022-08-22	253.00	254.60	247.60	248.20	232.55	63,180
2022-08-19	261.00	262.40	254.60	255.40	239.30	61,685
2022-08-18	256.00	264.00	256.00	263.00	246.42	48,546
2022-08-17	265.00	268.60	256.80	257.60	241.36	49,960
2022-08-16	267.60	268.00	261.60	264.20	247.54	76,281
2022-08-15	268.00	271.60	266.40	269.20	252.23	38,763
2022-08-12	270.60	274.00	265.60	265.80	249.04	70,381
2022-08-11	274.20	277.00	265.40	273.00	255.79	73,906
2022-08-10	259.80	268.20	251.60	268.20	251.29	110,162
2022-08-09	282.20	282.40	260.60	260.60	244.17	128,883
2022-08-08	281.20	287.80	280.00	282.60	264.78	91,836
2022-08-05	285.20	294.40	276.40	276.80	259.35	145,051
2022-08-04	282.60	292.00	277.80	279.20	261.60	142,649
2022-08-03	266.60	278.40	265.80	276.20	258.79	79,276
2022-08-02	273.60	273.60	263.00	267.20	250.35	72,184
2022-07-29	270.40	276.40	270.40	274.80	257.48	72,849
2022-07-28	264.00	270.80	264.00	268.80	251.85	80,187
2022-07-27	258.00	261.40	255.40	261.20	244.73	52,101
2022-07-26	260.00	260.80	256.40	257.20	240.98	46,159
2022-07-25	260.40	262.00	256.80	259.20	242.86	47,078
2022-07-22	259.80	265.60	257.60	261.80	245.29	64,041
2022-07-21	248.20	262.20	246.60	260.40	243.98	117,386
2022-07-20	246.60	248.60	242.00	248.00	232.36	74,802
2022-07-19	233.40	244.00	228.00	244.00	228.62	61,430
2022-07-18	239.40	241.60	235.60	237.20	222.25	52,500
2022-07-15	236.00	238.00	231.40	236.00	221.12	62,443
2022-07-14	231.60	237.20	229.60	232.20	217.56	93,166
2022-07-13	240.00	242.40	225.80	232.60	217.94	183,480
2022-07-12	223.60	228.80	218.00	228.00	213.63	46,921
2022-07-11	223.40	226.60	219.60	225.60	211.38	36,630
2022-07-08	224.60	230.00	222.60	227.80	213.44	66,714
2022-07-07	223.60	225.80	222.00	224.80	210.63	56,754
2022-07-06	218.00	223.00	215.20	220.00	206.13	94,909
2022-07-05	221.00	224.00	210.00	212.60	199.20	97,203
2022-07-04	221.00	223.00	216.40	219.00	205.19	52,147
2022-07-01	223.20	223.20	217.00	218.20	204.44	87,970

← NewerPage 18 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.