VAT Group AG historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-13 | 356.20 | 357.70 | 351.70 | 354.80 | 343.20 | 63,313 |
| 2024-11-12 | 360.00 | 365.00 | 357.60 | 359.80 | 348.03 | 66,877 |
| 2024-11-11 | 363.30 | 368.60 | 362.40 | 363.60 | 351.71 | 65,201 |
| 2024-11-08 | 360.70 | 364.00 | 357.90 | 360.50 | 348.71 | 77,403 |
| 2024-11-07 | 354.50 | 364.40 | 352.90 | 359.10 | 347.36 | 106,010 |
| 2024-11-06 | 364.20 | 366.00 | 352.50 | 355.00 | 343.39 | 85,875 |
| 2024-11-05 | 359.00 | 359.80 | 353.40 | 359.80 | 348.03 | 87,501 |
| 2024-11-04 | 360.80 | 362.30 | 355.40 | 357.90 | 346.20 | 58,948 |
| 2024-11-01 | 363.50 | 365.80 | 359.60 | 363.90 | 352.00 | 50,034 |
| 2024-10-31 | 364.00 | 365.40 | 355.90 | 359.50 | 347.74 | 102,271 |
| 2024-10-30 | 372.00 | 374.20 | 364.40 | 367.80 | 355.77 | 52,433 |
| 2024-10-29 | 369.80 | 373.60 | 367.00 | 371.70 | 359.54 | 55,474 |
| 2024-10-28 | 370.00 | 372.40 | 368.50 | 369.00 | 356.93 | 50,626 |
| 2024-10-25 | 362.60 | 369.00 | 362.50 | 368.00 | 355.97 | 65,308 |
| 2024-10-24 | 361.90 | 372.80 | 361.90 | 365.40 | 353.45 | 109,115 |
| 2024-10-23 | 364.00 | 367.60 | 361.50 | 361.80 | 349.97 | 87,816 |
| 2024-10-22 | 364.90 | 369.30 | 363.30 | 365.70 | 353.74 | 59,381 |
| 2024-10-21 | 376.80 | 379.40 | 364.20 | 365.90 | 353.93 | 115,207 |
| 2024-10-18 | 371.60 | 376.30 | 367.00 | 374.30 | 362.06 | 150,178 |
| 2024-10-17 | 370.00 | 372.60 | 361.30 | 369.00 | 356.93 | 202,193 |
| 2024-10-16 | 370.00 | 384.90 | 369.00 | 371.50 | 359.35 | 225,781 |
| 2024-10-15 | 420.30 | 421.90 | 380.50 | 388.10 | 375.41 | 173,910 |
| 2024-10-14 | 410.10 | 422.80 | 408.30 | 421.30 | 407.52 | 59,678 |
| 2024-10-11 | 413.50 | 413.50 | 407.40 | 409.00 | 395.63 | 35,457 |
| 2024-10-10 | 414.40 | 415.30 | 407.10 | 409.30 | 395.92 | 57,917 |
| 2024-10-09 | 420.00 | 421.40 | 416.40 | 416.40 | 402.78 | 45,815 |
| 2024-10-08 | 407.00 | 420.70 | 402.30 | 420.20 | 406.46 | 64,311 |
| 2024-10-07 | 424.00 | 425.40 | 415.60 | 419.60 | 405.88 | 37,562 |
| 2024-10-04 | 423.00 | 428.70 | 418.80 | 422.40 | 408.59 | 43,552 |
| 2024-10-03 | 424.50 | 426.20 | 417.30 | 424.30 | 410.42 | 49,561 |
| 2024-10-02 | 425.70 | 427.90 | 420.70 | 427.90 | 413.91 | 33,697 |
| 2024-10-01 | 432.40 | 438.50 | 422.00 | 424.60 | 410.71 | 56,353 |
| 2024-09-30 | 428.60 | 433.50 | 427.60 | 430.80 | 416.71 | 83,620 |
| 2024-09-27 | 428.60 | 433.60 | 426.30 | 430.10 | 416.04 | 48,815 |
| 2024-09-26 | 428.20 | 439.10 | 426.20 | 430.30 | 416.23 | 138,020 |
| 2024-09-25 | 394.50 | 408.90 | 394.50 | 408.20 | 394.85 | 50,089 |
| 2024-09-24 | 401.90 | 404.80 | 395.50 | 398.80 | 385.76 | 45,459 |
| 2024-09-23 | 397.50 | 399.40 | 393.00 | 395.20 | 382.28 | 48,473 |
| 2024-09-20 | 400.80 | 406.40 | 397.20 | 397.20 | 384.21 | 188,916 |
| 2024-09-19 | 408.60 | 421.00 | 407.60 | 417.30 | 403.65 | 68,755 |
| 2024-09-18 | 402.20 | 405.10 | 400.50 | 403.90 | 390.69 | 40,691 |
| 2024-09-17 | 402.90 | 409.00 | 401.20 | 405.40 | 392.14 | 51,463 |
| 2024-09-16 | 406.90 | 406.90 | 399.20 | 402.50 | 389.34 | 40,463 |
| 2024-09-13 | 403.60 | 409.00 | 402.50 | 408.40 | 395.04 | 56,856 |
| 2024-09-12 | 408.70 | 410.80 | 397.80 | 402.50 | 389.34 | 63,920 |
| 2024-09-11 | 394.70 | 401.70 | 393.20 | 397.70 | 384.69 | 55,971 |
| 2024-09-10 | 394.10 | 399.70 | 393.70 | 396.20 | 383.24 | 64,051 |
| 2024-09-09 | 393.30 | 397.00 | 389.20 | 392.30 | 379.47 | 71,124 |
| 2024-09-06 | 396.20 | 403.60 | 387.70 | 387.70 | 375.02 | 78,940 |
| 2024-09-05 | 410.00 | 410.00 | 390.90 | 396.30 | 383.34 | 127,920 |
| 2024-09-04 | 408.30 | 413.60 | 404.30 | 412.70 | 399.20 | 97,616 |
| 2024-09-03 | 436.20 | 443.00 | 421.60 | 424.70 | 410.81 | 68,822 |
| 2024-09-02 | 437.20 | 441.20 | 432.30 | 440.50 | 426.10 | 44,602 |
| 2024-08-30 | 440.90 | 444.10 | 434.60 | 437.20 | 422.90 | 134,906 |
| 2024-08-29 | 425.20 | 443.50 | 425.20 | 443.50 | 429.00 | 65,176 |
| 2024-08-28 | 425.80 | 433.80 | 424.90 | 429.10 | 415.07 | 62,732 |
| 2024-08-27 | 422.40 | 429.50 | 422.10 | 426.40 | 412.46 | 43,875 |
| 2024-08-26 | 430.80 | 431.80 | 423.70 | 425.70 | 411.78 | 56,321 |
| 2024-08-23 | 430.80 | 438.60 | 429.70 | 435.50 | 421.26 | 51,495 |
| 2024-08-22 | 439.40 | 443.60 | 434.30 | 435.90 | 421.65 | 37,304 |
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.