VAT Group AG historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-13 | 356.00 | 357.00 | 351.90 | 354.65 | 354.54 | 5,517 |
| 2024-11-12 | 359.85 | 364.10 | 352.70 | 359.80 | 359.68 | 15,860 |
| 2024-11-11 | 362.80 | 368.10 | 355.40 | 363.60 | 363.48 | 909 |
| 2024-11-08 | 361.05 | 363.80 | 359.20 | 360.50 | 360.38 | 3,546 |
| 2024-11-07 | 354.40 | 364.20 | 353.10 | 359.10 | 358.98 | 2,394 |
| 2024-11-06 | 364.20 | 365.10 | 352.80 | 355.30 | 355.18 | 4,481 |
| 2024-11-05 | 358.70 | 359.80 | 353.40 | 354.96 | 354.85 | 2,721 |
| 2024-11-04 | 361.05 | 361.20 | 356.20 | 357.10 | 356.98 | 15,973 |
| 2024-11-01 | 363.35 | 364.90 | 360.00 | 362.45 | 362.33 | 26,406 |
| 2024-10-31 | 364.40 | 364.80 | 356.10 | 359.50 | 359.38 | 4,930 |
| 2024-10-30 | 372.00 | 373.30 | 365.30 | 367.80 | 367.68 | 7,252 |
| 2024-10-29 | 370.00 | 373.50 | 368.50 | 370.81 | 370.69 | 4,284 |
| 2024-10-28 | 369.35 | 372.10 | 368.50 | 370.42 | 370.29 | 5,634 |
| 2024-10-25 | 363.55 | 368.70 | 363.30 | 365.57 | 365.45 | 13,534 |
| 2024-10-24 | 362.10 | 372.10 | 362.10 | 369.41 | 369.29 | 5,910 |
| 2024-10-23 | 364.40 | 367.30 | 361.70 | 363.56 | 363.44 | 10,862 |
| 2024-10-22 | 364.70 | 375.20 | 363.80 | 365.01 | 364.89 | 11,899 |
| 2024-10-21 | 376.40 | 379.90 | 365.10 | 372.15 | 372.03 | 6,051 |
| 2024-10-18 | 370.70 | 376.20 | 367.20 | 373.23 | 373.10 | 68,349 |
| 2024-10-17 | 370.80 | 372.60 | 361.40 | 367.12 | 367.00 | 48,005 |
| 2024-10-16 | 370.10 | 384.00 | 370.10 | 381.87 | 381.74 | 3,980 |
| 2024-10-15 | 420.30 | 421.10 | 383.10 | 413.24 | 413.10 | 4,472 |
| 2024-10-14 | 410.10 | 422.50 | 409.30 | 410.20 | 410.06 | 1,949 |
| 2024-10-11 | 410.90 | 410.90 | 407.50 | 408.74 | 408.60 | 5,626 |
| 2024-10-10 | 414.40 | 414.40 | 407.70 | 410.16 | 410.03 | 4,264 |
| 2024-10-09 | 420.00 | 421.20 | 416.40 | 416.90 | 416.76 | 5,825 |
| 2024-10-08 | 406.80 | 420.50 | 401.00 | 417.40 | 417.26 | 4,185 |
| 2024-10-07 | 424.20 | 424.80 | 416.30 | 418.50 | 418.36 | 4,172 |
| 2024-10-04 | 422.90 | 427.90 | 419.10 | 424.53 | 424.39 | 31,959 |
| 2024-10-03 | 425.30 | 425.30 | 411.70 | 420.28 | 420.14 | 4,293 |
| 2024-10-02 | 425.75 | 427.90 | 421.95 | 427.90 | 427.76 | 1,642 |
| 2024-10-01 | 432.50 | 438.80 | 422.00 | 436.82 | 436.67 | 3,308 |
| 2024-09-30 | 427.75 | 433.10 | 426.90 | 432.63 | 432.49 | 2,384 |
| 2024-09-27 | 428.30 | 433.30 | 428.20 | 430.10 | 429.96 | 14,328 |
| 2024-09-26 | 427.55 | 438.80 | 420.10 | 435.41 | 435.27 | 6,114 |
| 2024-09-25 | 395.35 | 408.70 | 394.40 | 398.14 | 398.00 | 1,748 |
| 2024-09-24 | 401.45 | 403.90 | 396.50 | 399.75 | 399.62 | 52,869 |
| 2024-09-23 | 398.00 | 399.00 | 390.00 | 395.20 | 395.07 | 19,275 |
| 2024-09-20 | 400.60 | 405.60 | 397.20 | 400.31 | 400.18 | 8,429 |
| 2024-09-19 | 408.60 | 420.10 | 407.80 | 414.64 | 414.51 | 2,878 |
| 2024-09-18 | 402.80 | 404.90 | 401.80 | 404.00 | 403.87 | 4,027 |
| 2024-09-17 | 402.60 | 409.00 | 401.20 | 407.70 | 407.57 | 6,392 |
| 2024-09-16 | 406.80 | 406.90 | 401.00 | 402.50 | 402.37 | 29,985 |
| 2024-09-13 | 403.45 | 409.00 | 402.00 | 407.83 | 407.70 | 42,540 |
| 2024-09-12 | 408.50 | 408.50 | 397.70 | 401.79 | 401.66 | 6,215 |
| 2024-09-11 | 394.40 | 401.20 | 390.10 | 397.44 | 397.31 | 5,014 |
| 2024-09-10 | 394.00 | 398.50 | 393.90 | 395.28 | 395.15 | 879 |
| 2024-09-09 | 393.05 | 396.60 | 389.70 | 395.70 | 395.57 | 9,121 |
| 2024-09-06 | 396.30 | 402.70 | 387.70 | 399.43 | 399.30 | 7,891 |
| 2024-09-05 | 409.15 | 416.80 | 391.80 | 398.07 | 397.93 | 8,973 |
| 2024-09-04 | 407.75 | 412.70 | 404.40 | 408.52 | 408.38 | 22,270 |
| 2024-09-03 | 437.65 | 442.10 | 423.10 | 435.44 | 435.30 | 2,062 |
| 2024-09-02 | 436.70 | 441.00 | 433.00 | 436.55 | 436.41 | 13,248 |
| 2024-08-30 | 440.40 | 444.10 | 431.00 | 438.40 | 438.25 | 1,383 |
| 2024-08-29 | 426.00 | 443.50 | 426.00 | 439.65 | 439.51 | 2,749 |
| 2024-08-28 | 426.00 | 433.20 | 424.70 | 429.80 | 429.66 | 3,548 |
| 2024-08-27 | 422.60 | 431.40 | 422.00 | 425.88 | 425.73 | 1,689 |
| 2024-08-23 | 430.50 | 437.90 | 430.00 | 434.82 | 434.68 | 1,868 |
| 2024-08-22 | 440.10 | 442.60 | 434.80 | 438.90 | 438.75 | 1,654 |
| 2024-08-21 | 437.45 | 441.30 | 436.10 | 438.10 | 437.96 | 3,974 |
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.