VAT Group AG historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-21 | 608.40 | 623.00 | 608.40 | 608.40 | 608.40 | 900 |
| 2026-10-20 | 610.10 | 623.00 | 608.00 | 608.00 | 608.00 | 900 |
| 2026-10-19 | 615.50 | 623.00 | 615.50 | 615.50 | 615.50 | 900 |
| 2026-10-16 | 623.50 | 623.50 | 623.00 | 623.50 | 623.50 | 900 |
| 2026-10-15 | 614.10 | 621.40 | 583.40 | 621.40 | 621.40 | 10,588 |
| 2026-10-14 | 648.60 | 651.20 | 632.40 | 634.60 | 634.60 | 2,565 |
| 2026-10-13 | 652.80 | 664.20 | 638.80 | 649.60 | 649.60 | 2,231 |
| 2026-10-12 | 671.10 | 675.60 | 665.10 | 666.60 | 666.60 | 265 |
| 2026-10-09 | 673.40 | 678.80 | 666.40 | 668.60 | 668.60 | 21,338 |
| 2026-10-08 | 675.70 | 681.00 | 664.60 | 681.00 | 681.00 | 22,902 |
| 2026-10-07 | 692.60 | 695.00 | 673.40 | 679.10 | 679.10 | 14,619 |
| 2026-10-06 | 708.60 | 710.40 | 699.40 | 702.50 | 702.50 | 4,501 |
| 2026-10-05 | 702.30 | 709.60 | 697.40 | 706.40 | 706.40 | 9,714 |
| 2026-10-02 | 682.10 | 699.40 | 680.40 | 698.30 | 698.30 | 5,119 |
| 2026-10-01 | 688.00 | 691.70 | 678.10 | 678.10 | 678.10 | 19,697 |
| 2026-09-30 | 683.10 | 693.00 | 678.76 | 684.80 | 684.80 | 20,115 |
| 2026-09-29 | 663.70 | 683.90 | 661.60 | 678.40 | 678.40 | 1,417 |
| 2026-09-28 | 645.20 | 666.60 | 638.80 | 654.40 | 654.40 | 775 |
| 2026-09-25 | 654.70 | 665.60 | 650.00 | 656.80 | 656.80 | 2,841 |
| 2026-09-24 | 657.40 | 662.30 | 646.00 | 649.80 | 649.80 | 1,116 |
| 2026-09-23 | 663.10 | 673.20 | 657.80 | 665.60 | 665.60 | 4,175 |
| 2026-09-22 | 636.80 | 659.60 | 636.40 | 658.20 | 658.20 | 11,815 |
| 2026-09-21 | 625.40 | 636.30 | 620.00 | 633.20 | 633.20 | 21,693 |
| 2026-09-18 | 599.50 | 612.40 | 595.00 | 605.40 | 605.40 | 37,960 |
| 2026-09-17 | 585.00 | 602.71 | 585.00 | 599.10 | 599.10 | 6,153 |
| 2026-09-16 | 576.80 | 591.40 | 575.58 | 590.10 | 590.10 | 11,668 |
| 2026-09-15 | 570.10 | 573.40 | 563.40 | 565.71 | 565.71 | 7,397 |
| 2026-09-14 | 606.10 | 610.00 | 567.29 | 570.92 | 570.92 | 10,202 |
| 2026-09-11 | 610.10 | 620.24 | 610.00 | 618.50 | 618.50 | 6,490 |
| 2026-09-10 | 615.50 | 623.00 | 603.20 | 609.80 | 609.80 | 9,210 |
| 2026-09-09 | 627.70 | 630.00 | 607.90 | 612.60 | 612.60 | 13,518 |
| 2026-09-08 | 625.20 | 630.40 | 620.00 | 623.01 | 623.01 | 11,392 |
| 2026-09-07 | 614.50 | 631.50 | 614.00 | 630.04 | 630.04 | 6,370 |
| 2026-09-04 | 600.60 | 614.60 | 599.80 | 609.40 | 609.40 | 10,346 |
| 2026-09-03 | 606.10 | 608.00 | 591.90 | 595.70 | 595.70 | 6,759 |
| 2026-09-02 | 586.30 | 610.60 | 583.60 | 603.10 | 603.10 | 56,735 |
| 2026-09-01 | 597.40 | 600.00 | 581.00 | 583.80 | 583.80 | 8,392 |
| 2026-08-28 | 606.30 | 613.00 | 603.08 | 604.00 | 604.00 | 6,602 |
| 2026-08-27 | 616.00 | 620.60 | 605.13 | 609.20 | 609.20 | 11,756 |
| 2026-08-26 | 607.30 | 611.50 | 603.60 | 610.37 | 610.37 | 3,452 |
| 2026-08-25 | 610.70 | 622.00 | 608.00 | 610.27 | 610.27 | 15,171 |
| 2026-08-24 | 598.40 | 616.80 | 598.40 | 616.04 | 616.04 | 9,329 |
| 2026-08-21 | 605.40 | 607.60 | 595.00 | 596.60 | 596.60 | 5,008 |
| 2026-08-20 | 614.10 | 619.20 | 595.20 | 600.00 | 600.00 | 4,995 |
| 2026-08-19 | 622.00 | 622.00 | 603.50 | 609.60 | 609.60 | 7,748 |
| 2026-08-18 | 628.60 | 637.80 | 614.28 | 614.28 | 614.28 | 6,443 |
| 2026-08-17 | 645.00 | 657.20 | 643.80 | 646.14 | 646.14 | 3,413 |
| 2026-08-14 | 646.90 | 650.40 | 641.70 | 644.00 | 644.00 | 6,835 |
| 2026-08-13 | 646.10 | 655.00 | 640.80 | 651.70 | 651.70 | 8,445 |
| 2026-08-12 | 636.80 | 646.80 | 633.00 | 641.20 | 641.20 | 3,158 |
| 2026-08-11 | 622.50 | 634.40 | 620.00 | 632.19 | 632.19 | 1,742 |
| 2026-08-10 | 630.70 | 641.20 | 622.59 | 634.92 | 634.92 | 5,205 |
| 2026-08-07 | 629.90 | 644.20 | 629.90 | 632.80 | 632.80 | 2,661 |
| 2026-08-06 | 626.90 | 636.40 | 614.40 | 627.50 | 627.50 | 6,152 |
| 2026-08-05 | 642.10 | 643.00 | 625.80 | 630.70 | 630.70 | 5,905 |
| 2026-08-04 | 617.40 | 626.40 | 613.80 | 614.41 | 614.41 | 1,528 |
| 2026-08-03 | 613.20 | 618.60 | 592.00 | 592.70 | 592.70 | 2,498 |
| 2026-07-31 | 627.70 | 630.20 | 602.00 | 609.00 | 609.00 | 9,196 |
| 2026-07-30 | 581.60 | 609.20 | 573.60 | 607.30 | 607.30 | 17,560 |
| 2026-07-29 | 598.90 | 603.80 | 577.40 | 585.20 | 585.20 | 60,183 |
Page 1 of 3 · 128 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.