VAT Group AG historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-30 | 341.70 | 359.70 | 341.20 | 356.60 | 352.29 | 106,625 |
| 2025-10-29 | 337.50 | 345.30 | 337.50 | 341.60 | 337.47 | 60,218 |
| 2025-10-28 | 336.40 | 343.20 | 336.40 | 338.40 | 334.31 | 54,508 |
| 2025-10-27 | 346.80 | 347.80 | 343.00 | 343.00 | 338.85 | 48,374 |
| 2025-10-24 | 339.00 | 344.80 | 337.80 | 344.30 | 340.14 | 84,101 |
| 2025-10-23 | 327.00 | 336.30 | 327.00 | 335.30 | 331.25 | 86,205 |
| 2025-10-22 | 335.00 | 335.00 | 323.00 | 325.30 | 321.37 | 87,141 |
| 2025-10-21 | 336.30 | 337.20 | 331.10 | 337.10 | 333.03 | 58,913 |
| 2025-10-20 | 343.70 | 343.70 | 334.60 | 338.20 | 334.11 | 79,313 |
| 2025-10-17 | 338.60 | 342.50 | 332.00 | 338.00 | 333.92 | 114,575 |
| 2025-10-16 | 344.00 | 353.00 | 336.60 | 346.50 | 342.31 | 201,658 |
| 2025-10-15 | 356.00 | 363.50 | 354.70 | 358.70 | 354.36 | 92,479 |
| 2025-10-14 | 352.30 | 353.30 | 347.70 | 351.80 | 347.55 | 72,520 |
| 2025-10-13 | 350.00 | 358.30 | 349.00 | 358.30 | 353.97 | 95,103 |
| 2025-10-10 | 358.10 | 359.20 | 348.10 | 348.10 | 343.89 | 98,451 |
| 2025-10-09 | 363.80 | 366.70 | 359.10 | 359.70 | 355.35 | 78,068 |
| 2025-10-08 | 358.40 | 365.70 | 353.10 | 360.40 | 356.04 | 100,852 |
| 2025-10-07 | 372.40 | 374.00 | 363.50 | 364.50 | 360.09 | 90,455 |
| 2025-10-06 | 352.30 | 371.00 | 350.60 | 371.00 | 366.52 | 157,180 |
| 2025-10-03 | 355.70 | 356.50 | 350.80 | 351.90 | 347.65 | 111,419 |
| 2025-10-02 | 332.70 | 356.00 | 332.70 | 356.00 | 351.70 | 167,596 |
| 2025-10-01 | 313.00 | 324.00 | 311.50 | 324.00 | 320.08 | 147,073 |
| 2025-09-30 | 310.70 | 316.20 | 310.10 | 314.40 | 310.60 | 104,768 |
| 2025-09-29 | 314.80 | 315.30 | 307.40 | 312.60 | 308.82 | 135,854 |
| 2025-09-26 | 337.10 | 339.90 | 312.10 | 313.40 | 309.61 | 198,650 |
| 2025-09-25 | 346.50 | 348.00 | 337.80 | 339.70 | 335.59 | 132,032 |
| 2025-09-24 | 349.70 | 351.60 | 346.80 | 346.80 | 342.61 | 86,470 |
| 2025-09-23 | 344.10 | 352.00 | 340.70 | 349.90 | 345.67 | 149,488 |
| 2025-09-22 | 340.00 | 347.30 | 337.00 | 345.90 | 341.72 | 113,637 |
| 2025-09-19 | 338.50 | 339.40 | 333.50 | 335.80 | 331.74 | 203,784 |
| 2025-09-18 | 313.80 | 341.10 | 313.50 | 341.10 | 336.98 | 214,361 |
| 2025-09-17 | 316.10 | 317.30 | 311.60 | 311.90 | 308.13 | 99,355 |
| 2025-09-16 | 313.30 | 320.90 | 311.50 | 315.30 | 311.49 | 161,915 |
| 2025-09-15 | 307.00 | 310.50 | 304.80 | 309.70 | 305.96 | 125,184 |
| 2025-09-12 | 298.10 | 307.10 | 296.80 | 306.00 | 302.30 | 189,692 |
| 2025-09-11 | 288.30 | 294.60 | 285.20 | 294.00 | 290.45 | 111,496 |
| 2025-09-10 | 290.80 | 295.00 | 286.10 | 286.90 | 283.43 | 99,289 |
| 2025-09-09 | 287.50 | 291.10 | 286.60 | 287.90 | 284.42 | 75,700 |
| 2025-09-08 | 277.30 | 290.50 | 277.30 | 287.20 | 283.73 | 139,032 |
| 2025-09-05 | 269.10 | 281.10 | 268.70 | 276.30 | 272.96 | 172,858 |
| 2025-09-04 | 262.30 | 268.50 | 262.30 | 267.30 | 264.07 | 130,658 |
| 2025-09-03 | 263.10 | 266.80 | 260.20 | 263.70 | 260.51 | 112,649 |
| 2025-09-02 | 268.00 | 268.70 | 257.50 | 257.70 | 254.59 | 98,881 |
| 2025-09-01 | 269.40 | 271.70 | 265.40 | 268.60 | 265.35 | 150,645 |
| 2025-08-29 | 265.50 | 269.10 | 261.00 | 261.40 | 258.24 | 126,214 |
| 2025-08-28 | 270.00 | 270.90 | 267.10 | 269.00 | 265.75 | 78,659 |
| 2025-08-27 | 273.60 | 274.60 | 270.70 | 270.80 | 267.53 | 68,659 |
| 2025-08-26 | 271.10 | 274.90 | 270.90 | 273.60 | 270.29 | 114,936 |
| 2025-08-25 | 275.50 | 276.00 | 272.40 | 272.40 | 269.11 | 41,921 |
| 2025-08-22 | 269.00 | 275.90 | 269.00 | 275.50 | 272.17 | 62,307 |
| 2025-08-21 | 272.20 | 273.30 | 268.70 | 270.00 | 266.74 | 88,956 |
| 2025-08-20 | 271.90 | 274.80 | 270.00 | 271.90 | 268.61 | 71,382 |
| 2025-08-19 | 270.90 | 276.00 | 270.60 | 274.40 | 271.08 | 115,460 |
| 2025-08-18 | 272.00 | 273.40 | 268.60 | 270.20 | 266.93 | 121,502 |
| 2025-08-15 | 278.50 | 279.30 | 273.10 | 274.00 | 270.69 | 140,059 |
| 2025-08-14 | 284.80 | 285.10 | 280.30 | 282.20 | 278.79 | 74,329 |
| 2025-08-13 | 285.90 | 286.50 | 281.10 | 283.30 | 279.88 | 93,921 |
| 2025-08-12 | 284.10 | 286.80 | 279.60 | 286.80 | 283.33 | 54,053 |
| 2025-08-11 | 287.80 | 288.40 | 283.50 | 284.10 | 280.67 | 66,513 |
| 2025-08-08 | 285.20 | 286.40 | 283.50 | 285.20 | 281.75 | 62,184 |
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.