VAT Group AG historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-20 | 438.70 | 442.70 | 437.30 | 440.36 | 440.22 | 5,343 |
| 2024-08-19 | 428.10 | 437.30 | 428.00 | 433.90 | 433.76 | 4,038 |
| 2024-08-16 | 438.10 | 438.10 | 428.00 | 430.83 | 430.69 | 23,139 |
| 2024-08-15 | 417.75 | 433.40 | 416.80 | 433.40 | 433.26 | 1,922 |
| 2024-08-14 | 411.65 | 418.40 | 410.40 | 414.59 | 414.45 | 1,096 |
| 2024-08-13 | 410.70 | 410.70 | 406.10 | 407.07 | 406.94 | 972 |
| 2024-08-12 | 410.80 | 411.20 | 406.60 | 408.40 | 408.26 | 475 |
| 2024-08-09 | 410.90 | 410.90 | 405.90 | 408.66 | 408.52 | 3,906 |
| 2024-08-08 | 404.20 | 407.40 | 394.00 | 404.30 | 404.17 | 4,714 |
| 2024-08-07 | 398.20 | 409.10 | 396.30 | 406.70 | 406.57 | 5,673 |
| 2024-08-06 | 400.70 | 401.40 | 385.20 | 391.23 | 391.10 | 4,413 |
| 2024-08-05 | 358.80 | 394.60 | 358.80 | 375.36 | 375.23 | 14,782 |
| 2024-08-02 | 418.90 | 420.00 | 386.30 | 388.40 | 388.27 | 7,324 |
| 2024-07-31 | 445.05 | 446.00 | 426.60 | 440.30 | 440.15 | 3,206 |
| 2024-07-30 | 425.60 | 439.90 | 425.60 | 430.30 | 430.16 | 3,662 |
| 2024-07-29 | 427.65 | 431.00 | 425.40 | 429.50 | 429.36 | 2,676 |
| 2024-07-26 | 424.50 | 432.70 | 424.30 | 430.70 | 430.56 | 5,281 |
| 2024-07-25 | 424.00 | 425.40 | 419.40 | 424.00 | 423.86 | 9,585 |
| 2024-07-24 | 439.65 | 442.30 | 429.70 | 434.30 | 434.16 | 12,633 |
| 2024-07-23 | 459.85 | 461.50 | 442.60 | 448.00 | 447.85 | 427 |
| 2024-07-22 | 443.55 | 445.50 | 436.20 | 443.25 | 443.11 | 13,652 |
| 2024-07-19 | 447.65 | 451.20 | 442.30 | 447.55 | 447.40 | 5,064 |
| 2024-07-18 | 481.00 | 499.50 | 452.90 | 464.30 | 464.15 | 2,503 |
| 2024-07-17 | 517.00 | 531.00 | 492.90 | 505.63 | 505.46 | 1,469 |
| 2024-07-16 | 517.60 | 528.00 | 515.80 | 522.01 | 521.84 | 3,871 |
| 2024-07-15 | 513.55 | 519.00 | 510.00 | 516.86 | 516.69 | 1,629 |
| 2024-07-12 | 507.85 | 514.60 | 503.80 | 509.00 | 508.83 | 4,842 |
| 2024-07-11 | 520.00 | 520.00 | 510.40 | 514.20 | 514.03 | 8,843 |
| 2024-07-10 | 515.30 | 517.20 | 505.80 | 514.10 | 513.93 | 2,202 |
| 2024-07-09 | 519.50 | 524.00 | 513.60 | 518.20 | 518.03 | 4,649 |
| 2024-07-08 | 513.95 | 520.60 | 511.40 | 516.10 | 515.93 | 1,935 |
| 2024-07-05 | 511.20 | 520.00 | 511.20 | 515.90 | 515.73 | 440 |
| 2024-07-04 | 514.70 | 518.00 | 500.40 | 509.40 | 509.23 | 2,795 |
| 2024-07-03 | 513.95 | 515.40 | 508.80 | 511.80 | 511.63 | 18,641 |
| 2024-07-02 | 503.70 | 511.40 | 503.40 | 510.60 | 510.43 | 449 |
| 2024-07-01 | 513.00 | 516.60 | 501.80 | 506.60 | 506.43 | 3,200 |
| 2024-06-28 | 511.45 | 515.20 | 509.00 | 512.30 | 512.13 | 16,672 |
| 2024-06-27 | 504.85 | 510.20 | 504.80 | 509.40 | 509.23 | 4,521 |
| 2024-06-26 | 503.65 | 508.80 | 500.40 | 504.68 | 504.51 | 2,302 |
| 2024-06-25 | 491.65 | 503.40 | 488.70 | 500.00 | 499.83 | 3,697 |
| 2024-06-24 | 496.05 | 512.20 | 494.20 | 502.13 | 501.97 | 53,729 |
| 2024-06-21 | 506.35 | 512.20 | 496.10 | 499.60 | 499.43 | 931 |
| 2024-06-20 | 495.30 | 510.80 | 493.00 | 507.61 | 507.44 | 43,344 |
| 2024-06-19 | 505.00 | 513.60 | 504.60 | 506.50 | 506.33 | 1,000 |
| 2024-06-18 | 499.65 | 506.80 | 499.40 | 502.56 | 502.39 | 3,376 |
| 2024-06-17 | 499.65 | 505.00 | 497.50 | 500.05 | 499.89 | 3,618 |
| 2024-06-14 | 506.90 | 508.20 | 492.80 | 494.90 | 494.74 | 2,397 |
| 2024-06-13 | 513.40 | 514.60 | 503.60 | 509.60 | 509.43 | 15,216 |
| 2024-06-12 | 498.75 | 515.20 | 494.90 | 498.10 | 497.94 | 13,166 |
| 2024-06-11 | 493.00 | 498.40 | 491.90 | 496.39 | 496.23 | 3,761 |
| 2024-06-10 | 486.75 | 494.20 | 484.90 | 490.80 | 490.64 | 1,064 |
| 2024-06-07 | 487.50 | 493.80 | 482.60 | 489.46 | 489.30 | 12,026 |
| 2024-06-06 | 497.00 | 499.40 | 485.10 | 491.56 | 491.39 | 2,923 |
| 2024-06-05 | 475.55 | 489.80 | 470.70 | 479.45 | 479.29 | 1,279 |
| 2024-06-04 | 468.60 | 477.00 | 458.20 | 473.70 | 473.54 | 2,543 |
| 2024-06-03 | 491.45 | 494.50 | 467.30 | 469.40 | 469.24 | 6,424 |
| 2024-05-31 | 485.60 | 489.30 | 480.01 | 486.34 | 486.18 | 27,904 |
| 2024-05-30 | 477.55 | 488.40 | 476.20 | 485.03 | 484.87 | 84,722 |
| 2024-05-29 | 480.80 | 486.50 | 476.00 | 480.90 | 480.74 | 2,290 |
| 2024-05-28 | 485.75 | 490.80 | 480.00 | 484.00 | 483.84 | 2,629 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-04-30 | 0.0700 GBX |
| 2025-05-02 | 0.0625 GBX |
| 2024-05-16 | 0.0625 GBX |
| 2023-05-19 | 0.0625 GBX |
| 2022-05-19 | 0.0525 GBX |
| 2021-05-20 | 0.0225 GBX |
| 2020-05-18 | 0.0200 GBX |
| 2019-05-20 | 0.0400 GBX |
Open, high, low and close are as traded (GBP). Adjusted close accounts for splits and dividends. Educational only, not financial advice.