VAT Group AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-30	499.10	505.20	492.00	501.20	495.14	88,124
2026-01-29	514.20	515.20	498.60	498.60	492.57	140,701
2026-01-28	534.40	541.00	507.00	507.40	501.27	78,545
2026-01-27	516.60	523.00	513.20	522.80	516.48	103,376
2026-01-26	506.60	513.00	503.80	510.80	504.63	75,621
2026-01-23	509.60	513.00	499.90	511.20	505.02	96,163
2026-01-22	515.00	522.00	506.20	511.00	504.82	146,219
2026-01-21	506.00	513.00	501.80	511.60	505.42	110,197
2026-01-20	496.60	505.00	490.50	505.00	498.90	128,804
2026-01-19	492.10	499.80	485.30	495.00	489.02	91,796
2026-01-16	497.00	508.20	490.00	506.20	500.08	109,398
2026-01-15	476.50	511.00	471.10	503.40	497.32	398,997
2026-01-14	441.30	444.20	432.60	434.60	429.35	128,558
2026-01-13	428.40	441.10	421.00	440.80	435.47	92,229
2026-01-12	445.00	447.00	435.00	438.80	433.50	97,057
2026-01-09	436.70	443.70	433.50	443.70	438.34	126,829
2026-01-08	443.00	446.30	431.00	433.30	428.06	71,522
2026-01-07	443.30	447.30	439.70	444.60	439.23	152,902
2026-01-06	434.70	440.10	430.50	440.10	434.78	157,486
2026-01-05	401.00	432.60	401.00	432.60	427.37	184,502
2025-12-30	384.10	386.50	383.20	385.90	381.24	29,121
2025-12-29	385.50	387.20	381.10	384.80	380.15	42,088
2025-12-23	381.60	385.80	381.50	384.40	379.75	32,528
2025-12-22	383.40	385.90	380.60	383.30	378.67	48,491
2025-12-19	383.90	383.90	376.40	380.90	376.30	86,333
2025-12-18	374.10	385.50	374.10	384.00	379.36	72,177
2025-12-17	382.70	382.70	372.10	373.80	369.28	94,715
2025-12-16	382.00	384.10	378.80	381.30	376.69	129,040
2025-12-15	390.00	394.90	384.70	392.50	387.76	55,825
2025-12-12	395.90	403.10	386.30	390.90	386.18	95,076
2025-12-11	395.00	396.00	389.90	389.90	385.19	56,108
2025-12-10	390.00	397.30	388.70	392.60	387.86	72,566
2025-12-09	395.90	397.50	388.30	389.80	385.09	63,524
2025-12-08	391.30	399.00	388.60	394.10	389.34	60,067
2025-12-05	400.00	400.00	391.00	391.00	386.27	78,065
2025-12-04	400.50	404.10	396.40	401.50	396.65	104,757
2025-12-03	375.00	398.70	375.00	397.10	392.30	190,194
2025-12-02	361.00	373.80	360.10	370.40	365.92	93,263
2025-12-01	357.30	365.00	356.90	364.70	360.29	112,426
2025-11-28	351.00	357.80	351.00	353.40	349.13	74,045
2025-11-27	348.00	352.30	346.30	351.30	347.05	61,824
2025-11-26	339.00	348.60	337.20	348.10	343.89	92,071
2025-11-25	333.00	336.30	329.60	334.90	330.85	96,193
2025-11-24	324.10	337.20	321.90	333.30	329.27	202,495
2025-11-21	326.00	327.90	305.10	319.80	315.94	129,184
2025-11-20	339.00	351.40	337.20	337.20	333.12	133,735
2025-11-19	310.90	326.00	308.90	323.50	319.59	75,281
2025-11-18	316.00	317.50	308.10	310.40	306.65	72,800
2025-11-17	330.60	330.60	321.50	321.70	317.81	37,873
2025-11-14	323.00	332.60	322.10	330.60	326.60	85,773
2025-11-13	341.40	342.20	324.90	327.50	323.54	78,092
2025-11-12	341.80	344.10	338.50	340.20	336.09	54,988
2025-11-11	333.20	343.10	333.10	342.40	338.26	88,160
2025-11-10	336.10	337.40	330.60	331.80	327.79	60,580
2025-11-07	335.20	337.40	325.10	328.00	324.04	55,692
2025-11-06	335.60	343.70	331.20	332.90	328.88	80,355
2025-11-05	328.00	339.40	325.00	337.30	333.22	60,404
2025-11-04	338.30	339.20	330.30	331.20	327.20	92,161
2025-11-03	350.40	352.20	344.00	344.50	340.34	44,451
2025-10-31	354.60	358.40	350.30	350.30	346.07	58,624

← NewerPage 4 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.