VAT Group AG historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-16 | 632.20 | 637.80 | 608.80 | 620.60 | 620.60 | 101,569 |
| 2026-10-15 | 615.80 | 623.60 | 583.60 | 623.60 | 623.60 | 149,780 |
| 2026-10-14 | 649.40 | 650.80 | 632.20 | 635.00 | 635.00 | 80,427 |
| 2026-10-13 | 649.20 | 664.80 | 638.00 | 646.20 | 646.20 | 83,655 |
| 2026-10-12 | 672.00 | 677.60 | 663.20 | 664.60 | 664.60 | 48,614 |
| 2026-10-09 | 673.00 | 679.00 | 665.00 | 672.00 | 672.00 | 57,145 |
| 2026-10-08 | 676.00 | 681.60 | 663.40 | 674.00 | 674.00 | 45,109 |
| 2026-10-07 | 690.00 | 696.20 | 673.00 | 682.20 | 682.20 | 63,521 |
| 2026-10-06 | 709.00 | 712.00 | 698.20 | 698.20 | 698.20 | 59,765 |
| 2026-10-05 | 700.00 | 709.60 | 697.40 | 709.60 | 709.60 | 67,233 |
| 2026-10-02 | 685.40 | 699.40 | 684.20 | 699.40 | 699.40 | 66,409 |
| 2026-10-01 | 687.00 | 692.40 | 677.60 | 680.40 | 680.40 | 63,530 |
| 2026-09-30 | 682.20 | 693.40 | 678.40 | 680.80 | 680.80 | 76,354 |
| 2026-09-29 | 665.60 | 686.00 | 665.40 | 679.80 | 679.80 | 70,807 |
| 2026-09-28 | 645.40 | 666.80 | 638.40 | 654.00 | 654.00 | 40,137 |
| 2026-09-25 | 656.40 | 667.80 | 649.00 | 654.80 | 654.80 | 67,438 |
| 2026-09-24 | 658.20 | 662.60 | 645.40 | 645.40 | 645.40 | 52,257 |
| 2026-09-23 | 665.00 | 673.60 | 658.00 | 662.00 | 662.00 | 61,145 |
| 2026-09-22 | 637.00 | 659.60 | 636.40 | 659.60 | 659.60 | 89,030 |
| 2026-09-21 | 621.60 | 638.00 | 621.60 | 635.00 | 635.00 | 59,420 |
| 2026-09-18 | 602.80 | 612.80 | 602.00 | 612.20 | 612.20 | 335,833 |
| 2026-09-17 | 584.20 | 605.00 | 584.20 | 595.00 | 595.00 | 42,588 |
| 2026-09-16 | 575.60 | 591.20 | 575.60 | 586.20 | 586.20 | 60,350 |
| 2026-09-15 | 567.40 | 573.60 | 562.40 | 569.20 | 569.20 | 44,638 |
| 2026-09-14 | 604.20 | 604.40 | 567.40 | 567.40 | 567.40 | 70,003 |
| 2026-09-11 | 610.00 | 620.60 | 608.80 | 614.40 | 614.40 | 46,404 |
| 2026-09-10 | 619.40 | 623.60 | 602.20 | 610.60 | 610.60 | 50,378 |
| 2026-09-09 | 627.60 | 630.40 | 607.80 | 617.60 | 617.60 | 48,649 |
| 2026-09-08 | 628.00 | 630.40 | 619.00 | 630.20 | 630.20 | 49,183 |
| 2026-09-07 | 615.20 | 632.00 | 615.20 | 629.60 | 629.60 | 36,559 |
| 2026-09-04 | 602.20 | 614.80 | 601.60 | 612.60 | 612.60 | 59,817 |
| 2026-09-03 | 606.80 | 608.60 | 589.40 | 596.00 | 596.00 | 54,745 |
| 2026-09-02 | 583.80 | 611.20 | 583.80 | 607.40 | 607.40 | 61,787 |
| 2026-09-01 | 595.00 | 597.40 | 580.40 | 583.80 | 583.80 | 62,644 |
| 2026-08-31 | 602.00 | 605.00 | 595.60 | 599.40 | 599.40 | 99,000 |
| 2026-08-28 | 605.20 | 613.40 | 603.20 | 603.20 | 603.20 | 37,732 |
| 2026-08-27 | 615.00 | 620.60 | 604.40 | 606.20 | 606.20 | 54,590 |
| 2026-08-26 | 610.00 | 612.80 | 604.00 | 608.40 | 608.40 | 41,694 |
| 2026-08-25 | 610.80 | 622.20 | 609.80 | 610.00 | 610.00 | 58,951 |
| 2026-08-24 | 599.00 | 618.40 | 597.40 | 603.40 | 603.40 | 51,947 |
| 2026-08-21 | 605.00 | 608.00 | 595.00 | 604.60 | 604.60 | 59,341 |
| 2026-08-20 | 612.60 | 613.40 | 594.40 | 605.00 | 605.00 | 39,988 |
| 2026-08-19 | 622.00 | 625.40 | 603.40 | 608.40 | 608.40 | 55,068 |
| 2026-08-18 | 630.00 | 631.40 | 614.40 | 614.40 | 614.40 | 61,400 |
| 2026-08-17 | 647.20 | 659.20 | 643.00 | 644.00 | 644.00 | 50,438 |
| 2026-08-14 | 645.80 | 650.80 | 641.00 | 645.40 | 645.40 | 49,680 |
| 2026-08-13 | 645.00 | 655.40 | 640.00 | 652.00 | 652.00 | 44,034 |
| 2026-08-12 | 635.20 | 648.00 | 635.20 | 642.80 | 642.80 | 50,015 |
| 2026-08-11 | 622.20 | 636.00 | 620.60 | 631.00 | 631.00 | 47,801 |
| 2026-08-10 | 629.40 | 642.40 | 622.20 | 626.00 | 626.00 | 48,181 |
| 2026-08-07 | 631.40 | 645.20 | 629.60 | 633.20 | 633.20 | 49,024 |
| 2026-08-06 | 620.00 | 637.00 | 613.00 | 634.40 | 634.40 | 57,740 |
| 2026-08-05 | 642.60 | 642.60 | 625.00 | 630.20 | 630.20 | 71,936 |
| 2026-08-04 | 617.60 | 626.40 | 612.60 | 626.40 | 626.40 | 62,325 |
| 2026-08-03 | 613.60 | 614.20 | 588.20 | 607.40 | 607.40 | 58,522 |
| 2026-07-31 | 630.00 | 630.80 | 602.00 | 602.00 | 602.00 | 106,539 |
| 2026-07-30 | 581.00 | 609.40 | 573.40 | 603.40 | 603.40 | 124,067 |
| 2026-07-29 | 598.00 | 600.80 | 577.40 | 580.20 | 580.20 | 71,500 |
| 2026-07-28 | 596.80 | 619.40 | 582.80 | 603.80 | 603.80 | 114,688 |
| 2026-07-27 | 654.60 | 661.20 | 622.20 | 622.40 | 622.40 | 74,743 |
Page 1 of 21 · 1,259 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.