VAT Group AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-28	597.40	618.70	587.00	606.27	606.27	12,582
2026-07-27	656.80	660.60	622.20	651.37	651.37	105,344
2026-07-24	645.80	668.40	643.00	651.30	651.30	45,139
2026-07-23	645.60	659.20	638.80	652.60	652.60	95,973
2026-07-22	692.40	700.60	642.40	646.70	646.70	92,732
2026-07-21	682.70	700.40	679.00	689.68	689.68	102,497
2026-07-20	664.20	675.00	660.20	666.73	666.73	78,244
2026-07-17	675.50	676.00	643.80	661.20	661.20	4,281
2026-07-16	696.80	699.20	672.40	688.20	688.20	6,290
2026-07-15	700.00	713.00	687.60	688.60	688.60	37,839
2026-07-14	673.00	698.04	670.00	672.40	672.40	19,972
2026-07-13	667.30	678.00	664.00	672.05	672.05	2,778
2026-07-10	674.90	686.80	671.60	678.10	678.10	13,884
2026-07-09	667.10	687.50	661.60	684.80	684.80	11,693
2026-07-08	661.60	675.40	643.40	652.40	652.40	8,413
2026-07-07	672.60	674.80	658.40	661.82	661.82	31,849
2026-07-06	706.70	720.40	676.90	693.62	693.62	8,010
2026-07-03	692.60	709.54	689.60	707.10	707.10	5,312
2026-07-02	702.70	706.68	686.10	690.50	690.50	18,973
2026-07-01	708.00	726.80	704.80	705.00	705.00	11,225
2026-06-30	692.00	706.20	688.80	706.20	706.20	7,133
2026-06-29	670.90	684.74	657.40	673.58	673.58	19,621
2026-06-26	670.50	682.00	666.20	672.00	672.00	35,591
2026-06-25	685.20	694.80	672.43	677.40	677.40	37,970
2026-06-24	677.40	683.20	655.60	665.80	665.80	25,987
2026-06-23	682.50	688.80	657.80	679.86	679.86	21,011
2026-06-22	682.50	706.94	680.00	706.94	706.94	30,736
2026-06-19	686.30	695.00	678.00	687.10	687.10	23,704
2026-06-18	681.20	695.80	681.20	681.20	681.20	10,409
2026-06-17	666.70	684.40	666.70	676.80	676.80	6,611
2026-06-16	676.00	679.70	665.20	665.30	665.30	12,785
2026-06-15	671.10	676.20	663.60	670.29	670.29	7,641
2026-06-12	668.20	669.60	653.55	662.70	662.70	10,065
2026-06-11	629.20	657.80	616.60	655.30	655.30	24,784
2026-06-10	614.10	644.34	610.00	627.70	627.70	24,531
2026-06-09	618.10	631.60	608.34	616.13	616.13	44,578
2026-06-08	594.10	619.60	587.80	616.06	616.06	16,666
2026-06-05	614.90	616.00	599.80	608.00	608.00	32,955
2026-06-04	616.60	622.00	598.80	614.30	614.30	70,286
2026-06-03	621.40	623.00	610.60	617.80	617.80	7,227
2026-06-02	600.20	625.20	600.20	615.34	615.34	9,158
2026-06-01	606.90	620.40	583.60	594.13	594.13	3,960
2026-05-29	597.00	612.80	595.00	604.40	604.40	46,739
2026-05-28	601.00	605.00	591.75	597.40	597.40	45,640
2026-05-27	618.10	621.80	595.60	600.20	600.20	49,870
2026-05-26	621.80	623.20	612.00	616.89	616.89	12,806
2026-05-22	606.10	618.00	604.40	615.30	615.30	12,338
2026-05-21	601.00	613.40	596.20	604.80	604.80	16,758
2026-05-20	588.80	609.00	588.00	602.64	602.64	25,419
2026-05-19	583.10	591.60	578.60	585.71	585.71	8,544
2026-05-18	595.10	607.39	586.50	586.92	586.92	12,421
2026-05-15	593.60	598.70	586.00	597.40	597.40	12,350
2026-05-14	591.50	591.50	591.50	591.50	591.50	0
2026-05-13	588.00	596.20	581.40	591.50	591.50	32,144
2026-05-12	594.50	595.60	578.40	585.60	585.60	28,273
2026-05-11	606.70	610.20	596.20	602.50	602.50	58,482
2026-05-08	606.70	614.70	604.00	614.50	614.50	35,439
2026-05-07	623.30	628.50	602.60	605.80	605.80	68,140
2026-05-06	602.90	620.40	600.60	613.00	613.00	56,623
2026-05-05	580.40	598.52	574.40	598.52	598.52	12,895

← NewerPage 2 of 21 · 1,245 trading daysOlder →

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.