VAT Group AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-02-04	496.45	507.00	484.70	484.90	484.84	48,561
2026-02-03	499.85	505.10	488.90	495.60	495.54	11,799
2026-02-02	489.80	499.10	484.00	497.90	497.84	19,320
2026-01-30	499.10	504.40	497.40	501.20	501.14	22,543
2026-01-29	512.05	514.20	498.60	499.47	499.41	12,521
2026-01-28	533.60	553.16	507.40	512.10	512.04	22,164
2026-01-27	516.45	522.80	514.00	522.80	522.74	42,776
2026-01-26	508.00	513.00	503.70	510.80	510.74	39,889
2026-01-23	509.40	512.60	500.20	511.20	511.14	23,253
2026-01-22	514.15	521.60	506.89	511.00	510.94	13,705
2026-01-21	505.40	513.40	502.60	511.60	511.54	30,586
2026-01-20	496.00	505.00	490.70	501.18	501.12	66,631
2026-01-19	494.30	499.15	486.00	492.41	492.35	26,599
2026-01-16	496.65	508.30	490.60	499.46	499.40	13,406
2026-01-15	478.50	509.80	445.00	491.64	491.58	29,721
2026-01-14	440.90	443.25	432.80	435.44	435.39	47,977
2026-01-13	422.80	440.89	419.90	440.87	440.81	27,731
2026-01-12	444.20	446.50	435.80	444.51	444.45	17,594
2026-01-09	437.15	443.70	433.96	441.12	441.06	5,478
2026-01-08	442.30	445.20	431.58	438.90	438.85	29,828
2026-01-07	443.35	447.00	439.90	444.34	444.28	16,302
2026-01-06	434.70	440.25	431.35	436.85	436.80	17,719
2026-01-05	399.65	432.60	397.40	425.76	425.70	27,073
2025-12-30	383.10	386.40	383.10	385.61	385.56	17,127
2025-12-29	385.45	386.90	381.20	384.21	384.17	6,941
2025-12-23	382.50	385.75	381.10	384.46	384.41	3,474
2025-12-22	383.05	385.50	380.80	383.61	383.57	6,803
2025-12-19	383.05	384.00	376.90	379.49	379.44	16,333
2025-12-18	374.60	384.60	374.00	384.00	383.95	24,370
2025-12-17	382.30	384.90	372.00	375.88	375.84	36,958
2025-12-16	381.45	385.00	379.00	381.53	381.48	11,718
2025-12-15	390.20	394.70	387.20	392.50	392.45	9,988
2025-12-12	393.15	402.90	386.55	393.62	393.57	9,253
2025-12-11	393.65	396.00	389.90	391.66	391.61	11,641
2025-12-10	390.00	397.05	381.80	392.60	392.55	19,352
2025-12-09	395.05	397.30	388.60	389.80	389.75	10,035
2025-12-08	392.40	398.85	388.80	394.35	394.30	7,690
2025-12-05	398.20	400.00	391.00	397.41	397.36	32,525
2025-12-04	400.30	404.20	396.90	400.58	400.54	13,234
2025-12-03	375.45	398.70	374.90	396.60	396.55	25,207
2025-12-02	362.00	373.45	361.00	370.34	370.30	22,165
2025-12-01	357.65	365.00	357.30	362.45	362.41	7,263
2025-11-28	352.00	357.30	351.00	354.12	354.07	163,722
2025-11-27	347.65	352.20	346.95	351.30	351.26	11,778
2025-11-26	337.65	348.45	335.80	345.62	345.58	18,506
2025-11-25	332.60	335.40	329.90	334.44	334.40	33,005
2025-11-24	324.10	337.30	322.10	333.30	333.26	43,149
2025-11-21	326.70	326.70	305.10	311.77	311.73	17,416
2025-11-20	339.25	350.61	337.19	343.29	343.25	10,708
2025-11-19	310.40	325.30	308.70	321.05	321.02	4,690
2025-11-18	315.45	316.80	308.30	309.10	309.07	10,324
2025-11-17	330.20	330.60	321.55	322.92	322.88	11,002
2025-11-14	322.50	331.40	322.20	326.50	326.47	33,201
2025-11-13	341.05	342.10	325.10	339.87	339.83	7,521
2025-11-12	341.05	344.00	339.10	340.82	340.77	11,801
2025-11-11	333.05	342.80	332.50	339.29	339.25	21,371
2025-11-10	335.65	337.00	331.79	334.16	334.12	11,832
2025-11-07	337.10	337.10	325.00	328.00	327.96	17,277
2025-11-06	337.25	343.50	331.20	340.83	340.79	23,124
2025-11-05	327.65	339.30	325.00	332.25	332.21	39,764

← NewerPage 4 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.