VAT Group AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-10	422.80	427.00	393.80	396.60	371.26	98,762
2022-01-07	433.00	436.20	420.00	421.40	394.48	62,074
2022-01-06	441.60	444.20	425.00	430.00	402.53	102,874
2022-01-05	468.00	472.80	450.60	454.60	425.56	65,817
2022-01-04	475.40	476.00	464.00	467.40	437.54	70,366
2022-01-03	460.00	476.20	453.40	469.60	439.60	53,281
2021-12-30	465.20	469.20	454.40	454.40	425.37	34,706
2021-12-29	470.00	470.20	460.40	462.20	432.67	31,647
2021-12-28	463.80	472.40	463.60	470.40	440.35	34,949
2021-12-27	445.80	462.00	445.60	459.80	430.42	26,299
2021-12-23	445.00	449.60	442.40	448.00	419.38	42,465
2021-12-22	441.60	445.80	431.80	444.40	416.01	46,394
2021-12-21	443.00	445.60	429.00	431.80	404.21	54,832
2021-12-20	420.20	436.00	415.60	435.20	407.40	41,232
2021-12-17	443.80	444.40	425.80	431.60	404.03	94,404
2021-12-16	454.00	463.60	444.00	444.00	415.63	68,746
2021-12-15	430.00	445.20	430.00	443.80	415.45	63,454
2021-12-14	446.60	452.80	430.60	430.60	403.09	68,834
2021-12-13	459.00	465.60	447.80	447.80	419.19	64,372
2021-12-10	455.00	457.40	450.00	453.00	424.06	44,849
2021-12-09	460.00	464.40	455.00	459.80	430.42	38,237
2021-12-08	462.20	472.60	457.60	459.00	429.68	75,305
2021-12-07	437.20	461.60	436.60	460.80	431.36	106,622
2021-12-06	436.20	438.80	424.40	430.80	403.28	61,785
2021-12-03	436.60	447.80	432.00	432.00	404.40	98,860
2021-12-02	432.80	440.60	427.40	433.40	405.71	95,426
2021-12-01	447.60	448.80	427.00	443.60	415.26	136,565
2021-11-30	466.40	477.00	442.80	443.00	414.70	1,612,301
2021-11-29	466.40	482.00	463.20	472.40	442.22	187,101
2021-11-26	438.40	467.40	436.80	458.80	429.49	233,390
2021-11-25	450.60	464.80	450.60	454.60	425.56	61,378
2021-11-24	456.80	465.20	436.20	449.00	420.31	129,453
2021-11-23	472.20	472.20	445.60	448.00	419.38	136,959
2021-11-22	488.80	496.60	477.00	477.00	446.53	225,078
2021-11-19	468.80	488.60	464.60	484.20	453.27	79,891
2021-11-18	478.20	482.00	465.20	469.20	439.22	201,859
2021-11-17	477.60	485.40	473.60	478.00	447.46	48,108
2021-11-16	477.00	478.80	464.40	478.20	447.65	56,402
2021-11-15	469.60	475.80	468.60	474.80	444.47	42,672
2021-11-12	465.60	469.80	456.20	469.80	439.79	144,761
2021-11-11	462.20	465.80	455.00	464.80	435.10	98,843
2021-11-10	469.40	473.60	454.00	463.40	433.79	78,776
2021-11-09	469.20	483.40	466.80	469.40	439.41	58,881
2021-11-08	456.20	471.00	456.20	467.40	437.54	71,519
2021-11-05	468.00	477.20	454.00	455.40	426.31	97,330
2021-11-04	455.80	469.20	453.60	469.00	439.04	59,404
2021-11-03	451.40	458.40	445.60	452.60	423.68	66,800
2021-11-02	449.60	457.40	446.80	453.40	424.43	51,170
2021-11-01	440.00	451.40	436.40	449.60	420.88	80,716
2021-10-29	435.80	440.60	431.40	437.20	409.27	63,143
2021-10-28	438.20	447.80	436.40	439.60	411.51	52,429
2021-10-27	435.00	441.20	434.00	440.00	411.89	48,637
2021-10-26	427.00	438.20	427.00	434.20	406.46	61,455
2021-10-25	427.80	428.40	417.00	425.80	398.60	52,759
2021-10-22	421.00	433.20	420.40	427.60	400.28	71,348
2021-10-21	399.00	417.80	398.00	417.00	390.36	66,003
2021-10-20	399.60	415.80	399.60	404.40	378.56	72,346

← NewerPage 21 of 21 · 1,257 trading days

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.