VAT Group AG historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-12 | 284.50 | 286.80 | 280.00 | 282.00 | 281.97 | 1,689 |
| 2025-08-11 | 287.75 | 288.90 | 283.55 | 284.60 | 284.57 | 5,421 |
| 2025-08-08 | 285.05 | 286.20 | 283.60 | 284.66 | 284.62 | 11,739 |
| 2025-08-07 | 279.35 | 286.72 | 279.00 | 285.29 | 285.26 | 2,712 |
| 2025-08-06 | 284.30 | 285.50 | 277.18 | 278.62 | 278.58 | 13,950 |
| 2025-08-05 | 286.10 | 286.90 | 283.00 | 283.00 | 282.97 | 4,739 |
| 2025-08-04 | 279.35 | 286.40 | 279.00 | 283.70 | 283.67 | 20,294 |
| 2025-07-31 | 293.75 | 295.60 | 287.50 | 289.91 | 289.87 | 5,277 |
| 2025-07-30 | 295.15 | 296.00 | 292.30 | 293.58 | 293.55 | 18,225 |
| 2025-07-29 | 293.85 | 298.90 | 291.50 | 294.20 | 294.16 | 47,119 |
| 2025-07-28 | 295.65 | 302.30 | 293.60 | 298.00 | 297.96 | 16,332 |
| 2025-07-25 | 289.15 | 290.40 | 286.40 | 287.40 | 287.37 | 36,245 |
| 2025-07-24 | 295.25 | 297.90 | 285.90 | 289.68 | 289.64 | 44,800 |
| 2025-07-23 | 322.60 | 325.50 | 298.20 | 311.61 | 311.58 | 157,707 |
| 2025-07-22 | 335.50 | 335.50 | 328.70 | 333.58 | 333.54 | 10,548 |
| 2025-07-21 | 342.60 | 345.14 | 338.20 | 339.00 | 338.96 | 5,095 |
| 2025-07-18 | 341.85 | 344.50 | 337.60 | 340.38 | 340.33 | 10,781 |
| 2025-07-17 | 337.85 | 344.10 | 334.80 | 343.30 | 343.26 | 13,850 |
| 2025-07-16 | 337.45 | 340.00 | 329.75 | 329.90 | 329.86 | 5,986 |
| 2025-07-15 | 334.70 | 342.20 | 334.00 | 341.80 | 341.76 | 42,606 |
| 2025-07-14 | 336.20 | 336.20 | 329.60 | 333.03 | 332.99 | 82,087 |
| 2025-07-11 | 341.75 | 342.00 | 337.40 | 339.50 | 339.46 | 2,771 |
| 2025-07-10 | 335.70 | 344.75 | 335.70 | 344.03 | 343.99 | 12,089 |
| 2025-07-09 | 334.50 | 338.70 | 331.75 | 333.10 | 333.06 | 3,965 |
| 2025-07-08 | 333.05 | 337.20 | 330.70 | 337.20 | 337.16 | 32,438 |
| 2025-07-07 | 332.10 | 333.60 | 329.30 | 332.46 | 332.42 | 3,632 |
| 2025-07-04 | 335.25 | 336.80 | 329.20 | 336.80 | 336.76 | 58,836 |
| 2025-07-03 | 340.30 | 341.10 | 333.41 | 337.40 | 337.36 | 1,866 |
| 2025-07-02 | 330.80 | 337.40 | 329.50 | 333.00 | 332.96 | 54,166 |
| 2025-07-01 | 330.70 | 332.80 | 328.40 | 329.70 | 329.66 | 4,940 |
| 2025-06-30 | 342.70 | 343.80 | 334.10 | 340.99 | 340.95 | 7,653 |
| 2025-06-27 | 338.30 | 344.40 | 336.80 | 341.20 | 341.16 | 36,774 |
| 2025-06-26 | 336.00 | 337.50 | 329.80 | 334.54 | 334.50 | 4,270 |
| 2025-06-25 | 338.00 | 340.45 | 333.25 | 335.30 | 335.26 | 6,949 |
| 2025-06-24 | 338.00 | 339.10 | 334.70 | 336.63 | 336.59 | 4,078 |
| 2025-06-23 | 328.40 | 332.60 | 325.50 | 327.10 | 327.06 | 7,279 |
| 2025-06-20 | 335.45 | 340.80 | 324.95 | 328.40 | 328.36 | 7,545 |
| 2025-06-19 | 334.30 | 336.30 | 330.90 | 333.00 | 332.96 | 14,063 |
| 2025-06-18 | 336.50 | 339.50 | 335.60 | 337.76 | 337.72 | 118,744 |
| 2025-06-17 | 340.00 | 343.10 | 336.80 | 336.80 | 336.76 | 15,626 |
| 2025-06-16 | 334.80 | 340.60 | 328.10 | 339.13 | 339.09 | 169,836 |
| 2025-06-13 | 330.40 | 334.90 | 330.00 | 333.80 | 333.76 | 13,032 |
| 2025-06-12 | 336.60 | 341.90 | 334.80 | 340.70 | 340.66 | 8,704 |
| 2025-06-11 | 338.18 | 342.30 | 338.18 | 340.50 | 340.46 | 10,832 |
| 2025-06-10 | 328.50 | 338.60 | 326.70 | 335.40 | 335.36 | 118,807 |
| 2025-06-06 | 322.90 | 326.35 | 322.80 | 325.10 | 325.06 | 2,451 |
| 2025-06-05 | 325.55 | 327.60 | 322.90 | 326.20 | 326.16 | 6,221 |
| 2025-06-04 | 315.45 | 324.53 | 315.00 | 316.40 | 316.36 | 13,436 |
| 2025-06-03 | 313.05 | 314.70 | 307.40 | 310.10 | 310.06 | 4,059 |
| 2025-06-02 | 311.05 | 312.95 | 308.00 | 311.43 | 311.39 | 11,364 |
| 2025-05-30 | 315.55 | 319.35 | 312.50 | 313.54 | 313.51 | 8,958 |
| 2025-05-28 | 316.80 | 323.40 | 316.00 | 317.10 | 317.06 | 69,781 |
| 2025-05-27 | 314.50 | 320.20 | 313.20 | 317.60 | 317.56 | 21,153 |
| 2025-05-23 | 311.45 | 314.60 | 300.30 | 303.90 | 303.86 | 11,802 |
| 2025-05-22 | 307.85 | 314.60 | 307.10 | 310.90 | 310.86 | 26,734 |
| 2025-05-21 | 308.00 | 312.00 | 305.80 | 309.30 | 309.26 | 63,895 |
| 2025-05-20 | 317.55 | 318.00 | 308.00 | 310.32 | 310.28 | 37,815 |
| 2025-05-19 | 317.45 | 319.30 | 314.00 | 315.00 | 314.96 | 23,755 |
| 2025-05-16 | 324.40 | 324.40 | 315.10 | 318.40 | 318.36 | 12,178 |
| 2025-05-15 | 324.90 | 327.30 | 324.40 | 325.94 | 325.90 | 81,620 |
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.