VAT Group AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-08	285.20	286.40	283.50	285.20	281.75	62,184
2025-08-07	279.70	286.80	279.60	284.80	281.36	111,837
2025-08-06	284.20	285.70	277.10	278.10	274.74	115,283
2025-08-05	286.70	287.70	283.00	283.00	279.58	112,339
2025-08-04	279.80	287.10	278.80	286.40	282.94	191,064
2025-07-31	293.80	295.50	287.50	287.50	284.03	166,531
2025-07-30	295.40	296.00	292.40	293.80	290.25	140,603
2025-07-29	293.80	298.90	291.70	294.00	290.45	130,889
2025-07-28	295.00	302.60	293.60	293.60	290.05	177,727
2025-07-25	289.30	290.80	286.20	289.20	285.70	130,046
2025-07-24	295.70	298.00	286.00	290.70	287.19	256,442
2025-07-23	323.20	325.00	298.20	298.20	294.60	363,440
2025-07-22	335.50	336.30	328.70	330.20	326.21	65,176
2025-07-21	342.50	345.30	338.10	339.00	334.90	52,595
2025-07-18	341.60	345.00	337.50	339.90	335.79	104,981
2025-07-17	338.00	344.40	335.40	343.30	339.15	69,365
2025-07-16	336.30	338.50	329.60	329.90	325.91	88,108
2025-07-15	335.00	342.30	333.70	341.80	337.67	78,683
2025-07-14	336.20	336.70	329.60	332.40	328.38	62,322
2025-07-11	341.60	341.60	337.30	338.40	334.31	45,160
2025-07-10	335.70	344.80	334.40	344.20	340.04	92,084
2025-07-09	335.00	339.50	331.50	333.10	329.07	67,575
2025-07-08	333.20	337.20	330.20	337.20	333.12	49,158
2025-07-07	331.50	333.60	329.10	332.30	328.28	40,251
2025-07-04	336.80	336.80	329.30	333.20	329.17	44,703
2025-07-03	340.90	341.50	333.20	337.40	333.32	70,464
2025-07-02	330.30	337.40	329.30	337.40	333.32	57,996
2025-07-01	330.70	334.00	328.20	329.70	325.72	77,111
2025-06-30	343.30	343.30	333.90	334.70	330.65	85,266
2025-06-27	338.50	344.40	336.80	341.20	337.08	147,762
2025-06-26	337.20	337.50	329.80	333.70	329.67	56,526
2025-06-25	338.40	340.60	333.30	335.00	330.95	56,465
2025-06-24	338.30	339.50	334.50	335.80	331.74	86,811
2025-06-23	327.90	334.00	325.70	329.50	325.52	47,048
2025-06-20	337.50	341.30	323.10	328.40	324.43	148,497
2025-06-19	334.00	336.50	330.50	334.20	330.16	47,553
2025-06-18	335.70	339.60	335.50	337.80	333.72	53,747
2025-06-17	337.60	343.10	335.80	336.80	332.73	66,261
2025-06-16	334.00	340.60	334.00	339.50	335.40	53,846
2025-06-13	330.00	335.00	330.00	334.00	329.96	66,600
2025-06-12	337.30	342.00	334.20	337.40	333.32	123,050
2025-06-11	336.80	342.60	336.30	341.00	336.88	170,250
2025-06-10	329.00	338.50	326.00	338.00	333.92	103,388
2025-06-06	323.20	326.60	322.20	325.70	321.76	56,866
2025-06-05	325.70	327.70	322.90	326.20	322.26	68,844
2025-06-04	315.00	324.90	314.90	321.90	318.01	80,869
2025-06-03	311.10	314.70	307.40	314.70	310.90	49,099
2025-06-02	311.00	313.10	307.20	310.60	306.85	73,706
2025-05-30	315.00	319.50	312.10	312.70	308.92	271,880
2025-05-28	317.10	323.60	316.20	316.80	312.97	68,349
2025-05-27	313.50	320.30	312.30	317.60	313.76	89,856
2025-05-26	311.40	315.10	311.40	314.70	310.90	58,458
2025-05-23	310.60	315.10	299.30	304.90	301.22	97,976
2025-05-22	307.90	314.40	307.90	310.30	306.55	80,788
2025-05-21	306.80	312.60	305.90	311.40	307.64	77,802
2025-05-20	318.00	318.00	307.50	310.70	306.95	135,672
2025-05-19	316.50	319.30	313.80	319.30	315.44	71,517
2025-05-16	324.40	324.40	316.00	319.00	315.14	116,698
2025-05-15	325.00	327.20	324.30	324.90	320.97	64,941
2025-05-14	329.90	330.00	323.00	328.60	324.63	70,695

← NewerPage 6 of 21 · 1,260 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.