VAT Group AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-13	319.80	330.50	318.70	329.60	325.62	101,902
2025-05-12	308.60	324.50	308.60	321.20	317.32	178,255
2025-05-09	303.50	305.20	297.50	301.50	297.86	70,518
2025-05-08	296.00	307.50	294.40	302.00	298.35	99,924
2025-05-07	293.00	295.40	289.40	291.30	287.78	85,504
2025-05-06	294.00	295.60	286.20	292.40	288.87	89,590
2025-05-05	295.60	297.40	293.90	293.90	290.35	38,877
2025-05-02	293.30	299.50	292.50	299.50	295.88	130,752
2025-04-30	294.10	298.70	289.40	294.30	284.68	86,708
2025-04-29	297.00	298.00	292.80	294.10	284.48	54,009
2025-04-28	294.80	298.40	294.50	294.80	285.16	71,591
2025-04-25	293.50	296.20	290.40	294.90	285.26	93,705
2025-04-24	283.00	292.50	278.60	291.20	281.68	102,307
2025-04-23	275.10	291.60	273.70	283.90	274.62	147,946
2025-04-22	269.80	272.70	260.30	271.60	262.72	107,890
2025-04-17	268.40	274.90	267.40	271.20	262.33	195,945
2025-04-16	284.10	286.80	278.50	280.00	270.84	179,981
2025-04-15	287.10	295.30	285.10	294.00	284.39	143,077
2025-04-14	285.60	286.00	279.80	286.00	276.65	171,098
2025-04-11	284.70	284.70	271.20	276.50	267.46	78,171
2025-04-10	310.00	313.60	278.30	279.30	270.17	270,685
2025-04-09	260.00	266.30	255.50	262.00	253.43	148,623
2025-04-08	270.10	274.90	262.50	269.60	260.78	205,648
2025-04-07	236.80	278.50	236.50	259.10	250.63	288,188
2025-04-04	275.00	281.00	260.40	268.50	259.72	248,759
2025-04-03	301.00	305.90	279.10	281.50	272.29	318,693
2025-04-02	314.60	317.10	310.60	315.90	305.57	71,152
2025-04-01	317.20	319.40	313.10	316.40	306.05	64,009
2025-03-31	320.00	321.40	313.90	314.80	304.51	144,953
2025-03-28	330.90	330.90	323.90	325.80	315.15	95,782
2025-03-27	337.80	338.70	329.80	332.70	321.82	107,701
2025-03-26	346.20	347.90	340.20	341.90	330.72	116,765
2025-03-25	345.60	345.60	336.30	342.10	330.91	94,478
2025-03-24	345.80	347.50	341.80	345.70	334.40	96,891
2025-03-21	348.40	348.70	340.40	342.90	331.69	99,062
2025-03-20	347.10	353.00	344.20	346.10	334.78	79,880
2025-03-19	345.00	351.30	345.00	349.00	337.59	73,786
2025-03-18	347.70	351.90	345.30	347.00	335.65	70,495
2025-03-17	338.30	348.90	338.10	345.50	334.20	78,875
2025-03-14	337.70	339.60	335.70	337.70	326.66	58,402
2025-03-13	334.30	339.90	331.20	337.40	326.37	81,612
2025-03-12	334.30	343.90	334.30	337.40	326.37	84,287
2025-03-11	342.80	343.40	331.40	334.00	323.08	104,463
2025-03-10	349.50	350.50	333.50	340.00	328.88	71,854
2025-03-07	339.60	346.20	338.30	344.70	333.43	103,999
2025-03-06	360.00	360.00	338.00	344.30	333.04	116,123
2025-03-05	347.60	361.90	342.90	359.10	347.36	167,711
2025-03-04	342.80	355.90	332.20	335.30	324.34	162,306
2025-03-03	339.90	349.10	337.20	348.00	336.62	143,698
2025-02-28	332.80	340.00	331.00	336.40	325.40	201,049
2025-02-27	350.50	350.80	339.60	341.40	330.24	97,914
2025-02-26	351.50	356.00	347.90	353.90	342.33	74,642
2025-02-25	353.00	356.10	349.40	349.70	338.26	83,820
2025-02-24	362.80	366.60	354.40	358.20	346.49	95,044
2025-02-21	362.50	375.90	362.50	366.60	354.61	140,738
2025-02-20	356.00	363.00	353.40	360.10	348.32	87,981
2025-02-19	359.00	359.80	353.30	357.20	345.52	67,673
2025-02-18	357.50	361.70	353.40	357.90	346.20	59,722
2025-02-17	357.00	357.80	352.80	356.80	345.13	43,169
2025-02-14	356.70	361.50	354.90	356.60	344.94	77,862

← NewerPage 7 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.