VAT Group AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-28	564.20	569.80	552.20	556.40	549.68	95,620
2026-04-27	587.00	589.80	567.80	567.80	560.94	98,846
2026-04-24	582.00	587.20	574.60	585.00	577.93	73,417
2026-04-23	580.00	589.60	578.00	588.80	581.68	109,470
2026-04-22	589.60	594.00	581.60	587.40	580.30	87,223
2026-04-21	588.00	591.20	577.20	582.00	574.97	55,069
2026-04-20	584.00	586.20	577.20	579.20	572.20	69,540
2026-04-17	565.00	592.00	563.60	592.00	584.85	94,853
2026-04-16	561.80	562.60	545.00	558.00	551.26	97,931
2026-04-15	555.80	570.00	555.40	566.40	559.55	96,700
2026-04-14	563.40	563.80	550.00	551.80	545.13	81,751
2026-04-13	541.80	549.40	541.00	548.00	541.38	74,717
2026-04-10	538.20	552.00	537.80	549.80	543.16	112,136
2026-04-09	524.60	534.20	522.20	534.20	527.74	101,055
2026-04-08	510.20	519.60	501.40	519.00	512.73	136,200
2026-04-07	489.40	495.70	481.40	481.40	475.58	132,734
2026-04-02	480.50	492.70	475.20	489.40	483.49	135,028
2026-04-01	503.60	506.20	486.90	495.70	489.71	89,712
2026-03-31	464.10	487.20	460.30	483.80	477.95	134,182
2026-03-30	487.70	491.00	469.00	470.80	465.11	178,638
2026-03-27	507.60	510.00	485.00	490.70	484.77	96,330
2026-03-26	517.00	518.20	503.80	512.20	506.01	89,100
2026-03-25	526.20	527.60	510.80	516.40	510.16	117,058
2026-03-24	517.20	518.00	502.20	517.60	511.34	107,067
2026-03-23	492.30	532.60	487.60	518.60	512.33	129,195
2026-03-20	520.00	520.00	499.10	507.60	501.47	149,340
2026-03-19	514.40	515.20	501.60	511.60	505.42	77,825
2026-03-18	523.80	535.80	521.60	524.00	517.67	92,408
2026-03-17	504.00	515.00	499.10	514.80	508.58	62,424
2026-03-16	505.20	509.40	496.20	504.80	498.70	70,794
2026-03-13	512.80	519.00	502.80	503.40	497.32	58,075
2026-03-12	516.60	524.00	508.60	515.20	508.97	66,454
2026-03-11	515.00	518.40	506.40	516.20	509.96	58,255
2026-03-10	520.00	524.00	510.20	519.40	513.12	144,772
2026-03-09	483.00	506.60	474.50	506.60	500.48	114,857
2026-03-06	524.00	524.40	497.70	508.80	502.65	81,186
2026-03-05	540.00	540.60	517.80	521.20	514.90	86,554
2026-03-04	528.20	545.00	526.00	537.40	530.91	81,966
2026-03-03	526.00	536.40	507.00	526.40	520.04	165,326
2026-03-02	534.00	540.00	523.60	537.20	530.71	109,868
2026-02-27	535.60	547.20	535.60	544.20	537.62	131,550
2026-02-26	550.00	558.60	535.00	539.80	533.28	83,190
2026-02-25	535.00	551.20	532.00	549.00	542.37	90,052
2026-02-24	524.40	539.20	522.40	530.20	523.79	76,121
2026-02-23	528.00	530.00	520.00	522.20	515.89	50,022
2026-02-20	526.40	533.40	519.40	533.40	526.95	68,467
2026-02-19	524.00	528.60	520.20	526.20	519.84	65,756
2026-02-18	520.00	529.00	518.00	524.00	517.67	85,527
2026-02-17	514.80	522.40	507.20	521.00	514.70	51,364
2026-02-16	509.00	514.60	506.40	514.60	508.38	49,730
2026-02-13	503.60	514.60	500.20	509.20	503.05	104,456
2026-02-12	511.00	513.80	491.30	494.70	488.72	74,840
2026-02-11	497.40	510.40	493.70	508.40	502.26	171,104
2026-02-10	499.20	503.00	495.90	498.00	491.98	56,265
2026-02-09	497.80	498.40	490.80	498.30	492.28	56,690
2026-02-06	480.00	491.80	474.20	491.80	485.86	104,925
2026-02-05	487.50	491.40	479.00	484.00	478.15	111,247
2026-02-04	496.40	498.70	484.30	484.90	479.04	111,038
2026-02-03	504.60	508.80	489.10	495.60	489.61	79,652
2026-02-02	489.40	499.40	482.00	497.80	491.78	109,520

← NewerPage 3 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.