VAT Group AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-07-01	223.20	223.20	217.00	218.20	204.44	87,970
2022-06-30	228.40	228.40	220.40	227.60	213.25	81,562
2022-06-29	235.00	235.40	227.20	230.80	216.25	78,625
2022-06-28	243.00	244.60	236.20	238.00	223.00	64,552
2022-06-27	246.80	250.20	243.60	246.00	230.49	52,163
2022-06-24	236.20	245.20	234.80	243.20	227.87	85,856
2022-06-23	232.40	233.60	229.20	233.40	218.69	43,760
2022-06-22	230.00	234.80	225.20	234.80	220.00	75,222
2022-06-21	234.20	236.40	230.80	235.00	220.18	54,768
2022-06-20	231.20	234.20	228.60	231.20	216.62	45,382
2022-06-17	232.60	236.60	227.20	229.40	214.94	142,528
2022-06-16	241.00	241.00	227.60	231.40	216.81	149,023
2022-06-15	244.60	244.80	236.00	242.00	226.74	75,671
2022-06-14	247.60	248.60	239.00	241.00	225.81	83,402
2022-06-13	252.40	253.60	242.20	244.00	228.62	77,058
2022-06-10	263.00	265.80	256.20	256.80	240.61	67,848
2022-06-09	273.40	274.00	264.80	265.60	248.86	69,185
2022-06-08	278.80	282.60	275.00	276.00	258.60	49,114
2022-06-07	281.20	281.60	274.60	280.40	262.72	52,321
2022-06-03	286.00	286.00	277.60	278.40	260.85	32,354
2022-06-02	279.20	283.20	275.80	283.20	265.35	41,050
2022-06-01	286.80	288.60	279.20	279.20	261.60	53,660
2022-05-31	291.00	292.60	284.20	284.20	266.28	161,944
2022-05-30	282.40	294.40	282.40	292.20	273.78	95,425
2022-05-27	271.60	280.80	267.60	278.00	260.47	69,992
2022-05-25	270.20	271.00	261.20	264.20	247.54	52,986
2022-05-24	270.40	274.80	267.40	267.40	250.54	59,926
2022-05-23	274.60	276.80	269.80	273.60	256.35	56,210
2022-05-20	270.00	275.00	267.20	268.00	251.10	53,316
2022-05-19	270.00	271.40	257.20	269.40	252.42	175,259
2022-05-18	286.60	287.80	277.60	278.00	260.24	72,300
2022-05-17	279.40	283.60	277.00	282.40	264.36	50,737
2022-05-16	281.40	281.80	275.80	276.00	258.37	62,346
2022-05-13	275.80	282.20	273.00	282.00	263.98	78,717
2022-05-12	260.20	272.40	260.20	272.40	255.00	84,172
2022-05-11	270.40	274.00	265.00	272.00	254.62	125,939
2022-05-10	265.20	271.80	265.00	265.80	248.82	62,236
2022-05-09	275.00	276.00	261.60	261.60	244.89	107,842
2022-05-06	283.40	284.40	275.60	277.80	260.05	74,052
2022-05-05	300.00	303.00	284.00	287.20	268.85	81,122
2022-05-04	296.20	297.60	291.20	292.00	273.34	37,850
2022-05-03	300.60	301.60	289.60	294.40	275.59	69,639
2022-05-02	302.60	303.60	285.00	297.20	278.21	71,337
2022-04-29	311.00	316.20	307.00	307.00	287.39	50,087
2022-04-28	307.00	311.20	303.20	307.60	287.95	73,826
2022-04-27	301.00	305.80	295.80	302.60	283.27	79,621
2022-04-26	319.40	319.40	300.40	300.40	281.21	62,332
2022-04-25	315.00	321.60	309.60	316.60	296.37	45,701
2022-04-22	325.40	327.20	316.60	319.40	298.99	49,177
2022-04-21	328.80	336.80	326.80	332.80	311.54	60,784
2022-04-20	319.20	331.00	315.60	327.60	306.67	68,621
2022-04-19	315.80	318.40	307.80	316.80	296.56	67,214
2022-04-14	321.00	322.00	308.80	312.00	292.07	93,222
2022-04-13	318.20	321.20	310.20	321.20	300.68	63,146
2022-04-12	316.00	321.60	313.40	319.40	298.99	86,725
2022-04-11	324.00	326.80	315.20	317.40	297.12	92,033
2022-04-08	339.20	339.40	319.60	326.20	305.36	68,534
2022-04-07	335.60	336.80	329.80	333.80	312.47	73,939
2022-04-06	348.00	350.20	329.20	333.40	312.10	70,524
2022-04-05	353.00	361.20	348.60	350.20	327.83	67,386

← NewerPage 19 of 21 · 1,258 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.