VAT Group AG historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-11-04 | 339.35 | 340.00 | 330.40 | 335.81 | 335.76 | 25,951 |
| 2025-11-03 | 350.80 | 351.30 | 343.95 | 344.43 | 344.39 | 1,778 |
| 2025-10-31 | 353.55 | 358.10 | 349.30 | 350.25 | 350.21 | 9,485 |
| 2025-10-30 | 341.20 | 359.60 | 341.20 | 354.01 | 353.96 | 17,849 |
| 2025-10-29 | 337.70 | 345.10 | 337.70 | 340.63 | 340.59 | 8,462 |
| 2025-10-28 | 337.15 | 342.85 | 336.40 | 342.79 | 342.75 | 24,691 |
| 2025-10-27 | 346.90 | 347.70 | 343.00 | 347.30 | 347.26 | 17,596 |
| 2025-10-24 | 338.60 | 344.80 | 337.70 | 341.98 | 341.94 | 47,710 |
| 2025-10-23 | 326.50 | 336.00 | 326.00 | 333.96 | 333.92 | 8,731 |
| 2025-10-22 | 335.05 | 335.70 | 323.60 | 323.95 | 323.91 | 9,810 |
| 2025-10-21 | 336.20 | 337.10 | 330.90 | 334.71 | 334.66 | 2,856 |
| 2025-10-20 | 341.75 | 344.00 | 334.70 | 338.20 | 338.16 | 9,815 |
| 2025-10-17 | 339.35 | 342.00 | 332.20 | 340.10 | 340.06 | 25,720 |
| 2025-10-16 | 343.05 | 352.50 | 337.00 | 342.30 | 342.26 | 33,095 |
| 2025-10-15 | 356.10 | 363.30 | 355.20 | 358.34 | 358.30 | 14,600 |
| 2025-10-14 | 351.15 | 353.00 | 347.80 | 352.31 | 352.26 | 21,652 |
| 2025-10-13 | 349.55 | 358.30 | 349.00 | 354.40 | 354.36 | 11,172 |
| 2025-10-10 | 358.70 | 359.30 | 348.03 | 354.66 | 354.62 | 34,330 |
| 2025-10-09 | 363.75 | 371.40 | 359.30 | 360.41 | 360.36 | 7,343 |
| 2025-10-08 | 358.60 | 365.10 | 353.70 | 360.14 | 360.10 | 18,243 |
| 2025-10-07 | 371.75 | 373.90 | 363.70 | 364.55 | 364.51 | 27,399 |
| 2025-10-06 | 352.50 | 371.00 | 351.00 | 364.66 | 364.62 | 29,035 |
| 2025-10-03 | 355.85 | 356.40 | 346.98 | 355.13 | 355.09 | 34,885 |
| 2025-10-02 | 332.40 | 356.00 | 332.40 | 344.09 | 344.05 | 53,545 |
| 2025-10-01 | 314.30 | 324.00 | 311.75 | 316.76 | 316.72 | 14,280 |
| 2025-09-30 | 310.70 | 315.90 | 309.10 | 313.18 | 313.14 | 13,675 |
| 2025-09-29 | 314.40 | 315.40 | 307.10 | 313.79 | 313.75 | 72,659 |
| 2025-09-26 | 338.80 | 339.50 | 312.30 | 316.61 | 316.57 | 42,141 |
| 2025-09-25 | 346.30 | 348.00 | 337.70 | 339.71 | 339.66 | 28,419 |
| 2025-09-24 | 348.90 | 351.80 | 346.79 | 349.61 | 349.56 | 15,946 |
| 2025-09-23 | 344.60 | 352.70 | 340.70 | 349.37 | 349.33 | 35,164 |
| 2025-09-22 | 339.85 | 347.10 | 338.70 | 343.91 | 343.87 | 133,495 |
| 2025-09-19 | 339.05 | 339.20 | 334.00 | 335.82 | 335.78 | 36,421 |
| 2025-09-18 | 312.80 | 341.10 | 311.60 | 333.02 | 332.98 | 39,796 |
| 2025-09-17 | 316.30 | 317.30 | 311.60 | 314.13 | 314.09 | 46,523 |
| 2025-09-16 | 313.35 | 320.70 | 311.50 | 315.30 | 315.27 | 133,247 |
| 2025-09-15 | 306.90 | 310.40 | 305.60 | 309.67 | 309.63 | 140,310 |
| 2025-09-12 | 298.10 | 307.10 | 298.10 | 300.04 | 300.00 | 46,399 |
| 2025-09-11 | 287.45 | 294.40 | 285.31 | 291.74 | 291.70 | 63,213 |
| 2025-09-10 | 289.45 | 295.10 | 286.10 | 286.90 | 286.87 | 120,868 |
| 2025-09-09 | 288.30 | 291.10 | 286.60 | 287.90 | 287.87 | 62,239 |
| 2025-09-08 | 277.15 | 290.60 | 277.10 | 278.60 | 278.57 | 21,040 |
| 2025-09-05 | 268.90 | 281.25 | 268.90 | 276.30 | 276.27 | 72,602 |
| 2025-09-04 | 262.90 | 268.50 | 262.30 | 265.50 | 265.47 | 9,482 |
| 2025-09-03 | 262.80 | 266.80 | 260.30 | 263.70 | 263.67 | 59,076 |
| 2025-09-02 | 267.75 | 268.10 | 257.40 | 268.00 | 267.97 | 51,865 |
| 2025-09-01 | 268.80 | 271.50 | 266.05 | 270.01 | 269.97 | 22,510 |
| 2025-08-29 | 265.75 | 268.70 | 261.00 | 265.90 | 265.87 | 4,516 |
| 2025-08-28 | 270.20 | 270.70 | 267.20 | 268.80 | 268.77 | 14,078 |
| 2025-08-27 | 273.25 | 274.50 | 270.80 | 272.72 | 272.68 | 5,767 |
| 2025-08-26 | 271.45 | 274.90 | 271.10 | 273.60 | 273.57 | 12,474 |
| 2025-08-22 | 269.55 | 275.90 | 269.00 | 272.90 | 272.87 | 2,266 |
| 2025-08-21 | 272.00 | 272.70 | 268.80 | 271.80 | 271.77 | 31,922 |
| 2025-08-20 | 271.85 | 274.80 | 271.50 | 271.90 | 271.87 | 16,450 |
| 2025-08-19 | 270.50 | 275.70 | 270.00 | 274.73 | 274.69 | 8,125 |
| 2025-08-18 | 272.10 | 273.40 | 268.70 | 273.00 | 272.97 | 36,479 |
| 2025-08-15 | 278.40 | 279.00 | 273.10 | 277.00 | 276.97 | 16,780 |
| 2025-08-14 | 284.70 | 285.10 | 280.35 | 281.70 | 281.67 | 9,439 |
| 2025-08-13 | 286.00 | 286.50 | 280.70 | 282.50 | 282.47 | 21,248 |
| 2025-08-12 | 284.50 | 286.80 | 280.00 | 282.00 | 281.97 | 1,689 |
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.