VAT Group AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-24	644.60	668.80	640.60	650.60	650.60	67,053
2026-07-23	645.80	659.60	638.00	647.60	647.60	102,894
2026-07-22	690.00	702.00	642.00	643.20	643.20	140,752
2026-07-21	682.00	700.40	675.60	700.40	700.40	67,578
2026-07-20	666.00	676.20	662.80	666.60	666.60	49,246
2026-07-17	675.00	675.00	643.80	666.20	666.20	79,782
2026-07-16	694.80	700.80	671.80	691.20	691.20	79,537
2026-07-15	703.00	712.00	685.80	694.60	694.60	64,311
2026-07-14	672.40	698.00	670.00	698.00	698.00	72,709
2026-07-13	665.00	678.20	664.00	676.60	676.60	41,509
2026-07-10	676.00	687.20	676.00	680.60	680.60	43,832
2026-07-09	668.20	687.20	664.20	677.80	677.80	79,131
2026-07-08	663.00	663.20	643.00	650.40	650.40	84,446
2026-07-07	673.20	675.20	657.80	659.60	659.60	113,608
2026-07-06	706.80	706.80	676.20	692.80	692.80	52,979
2026-07-03	695.00	709.40	690.80	709.40	709.40	40,106
2026-07-02	701.80	707.60	684.20	689.60	689.60	70,730
2026-07-01	709.00	727.20	703.00	708.80	708.80	79,962
2026-06-30	695.00	706.60	685.00	706.20	706.20	107,387
2026-06-29	671.60	684.60	664.60	684.60	684.60	64,272
2026-06-26	667.40	682.00	666.20	669.80	669.80	74,257
2026-06-25	688.00	695.60	670.00	681.40	681.40	75,805
2026-06-24	678.40	684.20	655.60	665.60	665.60	66,935
2026-06-23	684.00	685.80	657.80	668.80	668.80	94,393
2026-06-22	681.20	706.80	680.00	706.80	706.80	67,594
2026-06-19	686.20	695.00	677.80	686.20	686.20	158,579
2026-06-18	682.00	690.00	680.00	687.80	687.80	80,507
2026-06-17	666.00	684.40	665.00	684.40	684.40	73,954
2026-06-16	676.80	680.80	664.80	665.40	665.40	74,216
2026-06-15	673.00	676.80	666.40	670.20	670.20	67,053
2026-06-12	669.60	670.00	652.60	663.40	663.40	77,044
2026-06-11	629.80	658.00	629.80	654.20	654.20	67,019
2026-06-10	610.00	646.00	609.80	629.60	629.60	108,035
2026-06-09	616.00	629.40	608.40	608.40	608.40	54,275
2026-06-08	593.20	619.80	587.80	615.80	615.80	58,571
2026-06-05	616.00	616.00	599.60	603.60	603.60	50,438
2026-06-04	616.80	619.40	598.80	619.40	619.40	62,260
2026-06-03	622.20	622.40	609.20	618.20	618.20	65,039
2026-06-02	605.00	625.40	599.80	624.80	624.80	67,000
2026-06-01	605.80	610.00	583.00	595.20	595.20	70,252
2026-05-29	598.60	613.00	594.60	610.80	610.80	168,357
2026-05-28	603.20	607.80	591.40	600.20	600.20	61,911
2026-05-27	618.00	621.80	595.80	604.60	604.60	55,995
2026-05-26	622.00	623.20	610.60	616.80	616.80	63,443
2026-05-22	609.00	617.20	608.00	617.20	617.20	59,988
2026-05-21	602.00	606.40	596.00	597.60	597.60	78,791
2026-05-20	588.00	609.00	588.00	604.40	604.40	69,660
2026-05-19	582.40	592.00	577.60	585.40	585.40	94,468
2026-05-18	594.60	608.40	586.60	586.80	586.80	60,320
2026-05-15	593.00	599.20	583.00	598.60	598.60	83,685
2026-05-13	590.00	596.20	587.40	592.60	592.60	75,301
2026-05-12	594.20	596.60	578.20	581.40	581.40	95,150
2026-05-11	608.00	614.20	596.00	601.80	601.80	81,832
2026-05-08	605.60	615.60	603.00	611.60	611.60	62,784
2026-05-07	623.00	629.60	602.60	604.00	604.00	68,112
2026-05-06	602.40	620.40	601.20	620.40	620.40	90,971
2026-05-05	579.60	598.40	574.20	598.40	598.40	95,377
2026-05-04	588.60	595.80	579.80	579.80	579.80	82,863
2026-04-30	568.00	589.40	565.80	583.00	583.00	104,279
2026-04-29	578.20	586.20	573.80	579.20	572.20	110,314

← NewerPage 2 of 5 · 249 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.