VAT Group AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-13	350.80	356.80	348.10	356.00	344.36	96,756
2025-02-12	348.50	352.40	342.80	346.30	334.98	85,968
2025-02-11	347.10	351.70	346.50	350.50	339.04	65,999
2025-02-10	343.60	349.40	343.60	348.90	337.49	50,612
2025-02-07	348.10	349.50	342.60	343.20	331.98	64,844
2025-02-06	341.40	348.80	339.90	348.00	336.62	68,921
2025-02-05	339.20	341.60	335.90	340.70	329.56	61,932
2025-02-04	348.20	348.40	339.60	341.80	330.62	77,251
2025-02-03	340.60	349.50	340.50	347.20	335.85	111,232
2025-01-31	347.20	353.60	345.90	353.40	341.84	143,144
2025-01-30	331.80	347.50	331.80	347.20	335.85	158,003
2025-01-29	336.00	341.50	330.40	330.40	319.60	112,469
2025-01-28	329.50	331.10	322.00	324.50	313.89	152,391
2025-01-27	327.00	330.60	311.20	325.60	314.95	256,582
2025-01-24	345.80	351.40	343.00	343.70	332.46	81,299
2025-01-23	347.30	347.40	338.90	341.90	330.72	125,988
2025-01-22	347.50	352.10	346.70	350.10	338.65	102,937
2025-01-21	342.70	344.70	338.60	343.30	332.07	93,562
2025-01-20	343.00	344.00	337.30	343.10	331.88	100,216
2025-01-17	341.90	343.00	339.20	341.50	330.33	88,346
2025-01-16	342.00	346.00	337.20	341.60	330.43	80,128
2025-01-15	329.40	336.70	328.00	334.40	323.46	68,506
2025-01-14	335.00	338.50	330.30	330.50	319.69	77,346
2025-01-13	336.70	336.70	325.50	333.20	322.30	120,845
2025-01-10	341.00	345.20	338.70	342.60	331.40	67,596
2025-01-09	345.40	350.10	335.90	339.30	328.20	190,730
2025-01-08	364.30	368.90	360.30	360.60	348.81	87,987
2025-01-07	361.50	369.80	360.20	364.30	352.39	128,614
2025-01-06	346.60	366.30	346.60	361.20	349.39	135,437
2025-01-03	349.00	351.00	341.60	344.40	333.14	80,224
2024-12-30	344.90	344.90	339.50	342.80	331.59	48,661
2024-12-27	346.00	348.50	342.60	345.30	334.01	43,923
2024-12-23	340.10	344.70	339.20	344.20	332.94	53,932
2024-12-20	336.50	343.70	335.40	341.90	330.72	147,320
2024-12-19	340.90	346.60	337.00	339.50	328.40	139,903
2024-12-18	357.40	357.90	349.00	357.90	346.20	89,079
2024-12-17	341.50	356.00	341.50	351.40	339.91	100,525
2024-12-16	341.60	344.90	338.70	343.80	332.56	109,015
2024-12-13	347.70	349.80	341.60	341.60	330.43	74,251
2024-12-12	351.80	355.50	346.00	347.20	335.85	72,853
2024-12-11	344.60	352.50	344.60	352.20	340.68	64,206
2024-12-10	347.90	352.00	344.40	347.70	336.33	81,325
2024-12-09	350.40	352.30	346.80	348.40	337.01	69,052
2024-12-06	343.40	350.30	343.40	348.00	336.62	72,490
2024-12-05	354.50	354.70	340.10	346.10	334.78	117,739
2024-12-04	352.80	357.50	352.00	355.30	343.68	70,203
2024-12-03	349.30	351.00	345.30	351.00	339.52	54,748
2024-12-02	348.40	350.30	340.60	346.30	334.98	113,688
2024-11-29	349.40	351.40	346.00	351.40	339.91	63,838
2024-11-28	353.00	359.60	348.60	348.60	337.20	65,957
2024-11-27	346.20	346.60	341.30	344.80	333.52	72,201
2024-11-26	348.20	352.40	346.70	347.20	335.85	69,645
2024-11-25	347.90	353.80	347.00	350.80	339.33	196,664
2024-11-22	340.30	346.20	338.60	343.70	332.46	92,111
2024-11-21	333.20	339.90	332.30	337.70	326.66	103,342
2024-11-20	345.00	345.40	332.30	333.70	322.79	131,094
2024-11-19	345.90	346.30	336.10	341.80	330.62	97,842
2024-11-18	346.50	347.70	337.10	343.20	331.98	142,640
2024-11-15	354.50	357.20	346.60	347.20	335.85	99,515
2024-11-14	358.00	362.50	355.80	361.20	349.39	89,814

← NewerPage 8 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.