VAT Group AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-04-04	350.00	354.20	344.80	352.60	330.07	71,591
2022-04-01	354.60	358.40	344.40	347.40	325.21	52,002
2022-03-31	364.00	365.80	353.20	354.40	331.76	66,275
2022-03-30	363.80	369.00	354.80	359.40	336.44	141,324
2022-03-29	347.00	366.40	347.00	361.00	337.94	94,377
2022-03-28	343.00	347.60	336.20	343.60	321.65	56,162
2022-03-25	348.00	351.60	340.40	341.40	319.59	59,191
2022-03-24	357.00	358.80	341.80	348.00	325.77	74,497
2022-03-23	359.00	365.00	349.80	356.40	333.63	56,753
2022-03-22	354.60	358.40	349.20	356.00	333.26	68,798
2022-03-21	350.20	355.20	348.60	352.80	330.26	58,811
2022-03-18	346.80	351.00	338.40	351.00	328.58	104,042
2022-03-17	339.20	345.60	338.40	341.80	319.96	92,330
2022-03-16	325.80	336.20	323.80	335.00	313.60	120,021
2022-03-15	312.60	316.60	304.60	314.80	294.69	66,100
2022-03-14	319.20	321.80	311.60	313.80	293.75	63,825
2022-03-11	314.00	318.20	309.60	315.80	295.62	90,498
2022-03-10	323.80	325.20	309.00	312.40	292.44	79,493
2022-03-09	305.80	319.00	292.20	318.80	298.43	108,288
2022-03-08	298.00	312.20	295.40	295.80	276.90	143,388
2022-03-07	280.00	307.20	278.80	298.60	279.52	140,703
2022-03-04	306.80	313.40	291.80	293.40	274.66	111,595
2022-03-03	327.00	331.80	313.00	315.00	294.88	170,259
2022-03-02	340.20	349.20	338.00	338.00	316.41	106,025
2022-03-01	346.40	354.20	336.80	347.00	324.83	76,826
2022-02-28	335.40	348.80	334.60	348.40	326.14	90,729
2022-02-25	333.80	348.20	329.40	343.00	321.09	74,733
2022-02-24	318.20	331.40	312.00	331.40	310.23	119,251
2022-02-23	332.80	339.80	330.40	330.40	309.29	38,843
2022-02-22	317.40	340.40	312.00	336.80	315.28	76,166
2022-02-21	342.00	342.80	328.00	332.00	310.79	47,562
2022-02-18	349.60	349.60	336.20	338.80	317.15	44,374
2022-02-17	354.00	356.00	343.60	346.60	324.46	45,462
2022-02-16	352.40	356.80	348.40	353.00	330.45	45,230
2022-02-15	338.40	351.00	337.40	349.40	327.08	76,554
2022-02-14	333.00	339.80	329.20	339.80	318.09	68,052
2022-02-11	353.40	353.40	344.20	345.00	322.96	63,204
2022-02-10	361.20	364.40	348.60	359.40	336.44	149,479
2022-02-09	347.20	360.60	343.80	357.80	334.94	137,508
2022-02-08	350.20	350.20	334.00	342.00	320.15	113,462
2022-02-07	354.40	357.00	347.80	351.40	328.95	92,647
2022-02-04	362.80	365.60	351.40	352.80	330.26	104,323
2022-02-03	375.00	375.00	359.60	362.20	339.06	81,741
2022-02-02	379.20	384.00	375.20	376.80	352.73	92,771
2022-02-01	380.00	381.60	370.20	373.20	349.36	57,702
2022-01-31	367.60	376.40	364.00	372.20	348.42	116,965
2022-01-28	354.60	361.00	346.40	356.40	333.63	82,863
2022-01-27	352.20	363.60	351.00	360.40	337.37	103,915
2022-01-26	362.60	369.80	357.00	363.60	340.37	82,243
2022-01-25	363.00	367.40	354.20	356.20	333.44	87,629
2022-01-24	370.20	373.00	348.80	354.60	331.95	113,767
2022-01-21	373.00	380.80	366.60	375.40	351.42	62,702
2022-01-20	384.80	388.20	371.20	383.20	358.72	78,956
2022-01-19	380.00	395.80	375.00	383.20	358.72	90,971
2022-01-18	404.00	404.00	385.40	386.00	361.34	92,143
2022-01-17	396.40	410.00	390.60	406.20	380.25	62,931
2022-01-14	410.00	411.80	389.40	392.80	367.70	77,233
2022-01-13	421.40	427.80	412.80	416.00	389.42	84,307
2022-01-12	429.00	429.80	410.40	418.60	391.86	118,919
2022-01-11	406.00	412.20	400.20	402.60	376.88	63,217

← NewerPage 20 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.