VAT Group AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-05-01	583.10	583.10	583.10	583.10	583.10	0
2026-04-30	568.00	588.40	567.00	583.10	583.10	8,746
2026-04-29	577.40	586.40	571.80	579.20	579.13	29,894
2026-04-28	564.80	569.80	553.00	556.32	556.25	34,340
2026-04-27	588.20	601.20	567.74	567.89	567.82	25,265
2026-04-24	584.40	587.00	574.90	585.00	584.93	47,432
2026-04-23	579.50	589.60	579.20	588.80	588.73	66,857
2026-04-22	585.40	594.00	582.00	587.52	587.45	78,841
2026-04-21	583.50	591.80	577.30	581.91	581.84	58,567
2026-04-20	582.70	587.00	573.00	582.94	582.87	60,973
2026-04-17	562.50	592.00	562.30	591.91	591.84	82,427
2026-04-16	561.40	562.60	544.20	553.91	553.85	55,900
2026-04-15	554.80	570.20	554.80	560.80	560.73	20,233
2026-04-14	563.50	565.00	549.80	552.21	552.14	6,360
2026-04-13	543.10	549.10	540.00	547.56	547.49	18,821
2026-04-10	539.10	551.40	537.60	538.25	538.19	27,501
2026-04-09	525.15	534.20	522.60	531.43	531.37	25,834
2026-04-08	510.15	519.80	481.40	519.08	519.02	46,465
2026-04-07	489.15	499.30	481.38	489.45	489.39	41,120
2026-04-02	480.65	492.20	475.50	489.48	489.42	17,282
2026-04-01	504.20	505.00	487.20	492.99	492.94	119,308
2026-03-31	464.50	486.80	460.90	464.85	464.79	15,230
2026-03-30	488.85	501.20	469.50	470.85	470.79	18,325
2026-03-27	509.75	512.00	485.60	490.70	490.64	33,289
2026-03-26	514.75	518.00	504.10	510.40	510.34	26,729
2026-03-25	526.50	530.00	512.70	517.39	517.32	9,368
2026-03-24	515.45	519.00	502.40	507.91	507.85	60,484
2026-03-23	493.20	532.05	489.15	518.52	518.46	98,613
2026-03-20	515.05	520.00	499.00	507.34	507.28	47,022
2026-03-19	516.45	523.00	501.30	503.90	503.84	11,566
2026-03-18	521.75	535.00	519.20	527.34	527.28	15,388
2026-03-17	501.75	514.80	500.00	514.80	514.74	84,287
2026-03-16	505.60	509.60	496.50	504.88	504.81	61,611
2026-03-13	512.25	517.40	503.20	503.40	503.34	3,740
2026-03-12	517.60	524.20	508.40	515.20	515.14	50,295
2026-03-11	516.40	517.80	506.20	516.12	516.06	10,858
2026-03-10	513.35	523.60	510.80	519.40	519.34	46,165
2026-03-09	481.00	506.60	471.00	483.00	482.94	24,232
2026-03-06	526.50	527.60	498.30	504.68	504.62	44,809
2026-03-05	538.90	540.00	518.20	524.10	524.04	12,437
2026-03-04	529.00	544.40	526.00	537.40	537.34	16,886
2026-03-03	525.55	532.60	508.45	526.40	526.34	25,617
2026-03-02	534.90	548.00	524.00	537.31	537.24	23,641
2026-02-27	536.00	546.83	533.00	544.20	544.13	25,703
2026-02-26	550.10	558.60	535.00	539.80	539.73	32,051
2026-02-25	533.60	551.10	532.20	540.83	540.77	22,925
2026-02-24	525.00	538.90	523.78	534.46	534.39	14,156
2026-02-23	529.00	530.60	520.40	522.30	522.24	9,904
2026-02-20	526.50	533.51	519.80	533.51	533.44	20,364
2026-02-19	525.20	528.40	520.40	523.91	523.84	21,796
2026-02-18	519.30	528.60	509.20	524.00	523.94	16,226
2026-02-17	513.40	522.00	507.40	521.00	520.94	7,333
2026-02-16	508.45	514.60	505.20	514.60	514.54	8,136
2026-02-13	506.55	512.30	501.60	510.57	510.51	36,192
2026-02-12	511.05	513.40	492.20	507.40	507.34	24,215
2026-02-11	497.15	510.60	480.10	507.92	507.86	25,876
2026-02-10	498.75	502.79	496.50	497.99	497.93	6,908
2026-02-09	496.45	498.30	490.80	498.30	498.24	4,494
2026-02-06	479.05	491.80	473.70	485.29	485.24	20,113
2026-02-05	486.50	490.10	479.00	485.40	485.34	11,884

← NewerPage 3 of 21 · 1,240 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.