VAT Group AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-05-24	494.75	502.60	485.70	490.97	490.81	1,668
2024-05-23	485.00	500.80	471.50	495.70	495.54	2,957
2024-05-22	467.55	478.00	463.80	466.40	466.25	1,466
2024-05-21	468.00	479.70	463.40	472.30	472.14	3,525
2024-05-17	471.25	472.90	465.60	469.91	469.76	37,012
2024-05-16	475.15	484.90	470.10	474.98	474.83	2,430
2024-05-15	460.60	481.00	460.20	468.27	468.05	1,182
2024-05-14	460.60	464.40	457.60	457.60	457.39	602
2024-05-13	471.45	473.90	458.60	460.88	460.66	616
2024-05-10	463.75	470.20	460.50	462.00	461.79	28,883
2024-05-08	459.05	463.50	457.70	460.30	460.09	6,429
2024-05-07	459.35	460.00	454.10	457.60	457.39	573
2024-05-03	447.75	453.90	437.40	450.97	450.76	548
2024-05-02	458.30	466.90	438.50	458.50	458.29	5,491
2024-04-30	463.15	467.10	461.00	461.40	461.19	6,897
2024-04-29	469.55	470.00	458.70	462.95	462.74	238
2024-04-26	461.05	468.90	460.50	462.56	462.34	4,139
2024-04-25	457.25	460.50	446.90	456.30	456.09	18,775
2024-04-24	471.45	479.70	458.61	458.70	458.49	9,735
2024-04-23	455.25	461.10	446.40	461.10	460.89	24,103
2024-04-22	462.40	464.60	442.20	451.13	450.92	13,295
2024-04-19	457.00	475.30	457.00	461.10	460.88	10,444
2024-04-18	479.70	482.70	460.30	469.50	469.28	5,374
2024-04-17	474.30	484.90	465.20	479.14	478.92	27,565
2024-04-16	487.30	495.70	479.10	481.59	481.37	5,528
2024-04-15	488.45	498.20	476.40	496.53	496.30	12,258
2024-04-12	497.35	501.20	477.60	484.00	483.78	4,236
2024-04-11	484.50	501.60	484.50	492.76	492.53	46,606
2024-04-10	488.40	491.10	477.35	477.35	477.13	21,800
2024-04-09	485.35	491.90	481.90	484.03	483.80	15,087
2024-04-08	481.15	489.60	477.90	485.56	485.33	6,404
2024-04-05	466.90	481.00	462.80	478.15	477.93	6,723
2024-04-04	476.80	479.90	471.50	474.55	474.33	2,159
2024-04-03	468.10	475.80	465.10	467.16	466.95	13,409
2024-04-02	471.55	477.00	464.40	468.45	468.23	5,012
2024-03-28	468.00	469.80	463.80	467.39	467.18	11,135
2024-03-27	470.50	475.70	463.00	466.16	465.94	7,941
2024-03-26	478.50	481.90	472.00	472.87	472.65	4,830
2024-03-25	474.10	478.45	471.00	474.06	473.84	5,057
2024-03-22	482.30	484.90	470.20	473.95	473.73	23,491
2024-03-21	473.35	484.60	453.70	472.92	472.70	8,443
2024-03-20	453.15	462.77	452.10	453.50	453.29	11,329
2024-03-19	457.75	461.80	452.09	454.48	454.27	23,807
2024-03-18	466.80	469.90	458.87	458.95	458.74	25,590
2024-03-15	469.25	475.50	463.30	464.83	464.62	79,235
2024-03-14	475.75	477.90	469.40	472.65	472.43	3,135
2024-03-13	478.60	478.60	469.90	474.23	474.01	18,702
2024-03-12	466.90	472.50	458.60	471.19	470.97	19,365
2024-03-11	464.50	474.10	456.40	462.40	462.19	45,461
2024-03-08	473.85	477.50	464.70	471.29	471.08	66,741
2024-03-07	443.45	458.80	439.50	450.30	450.09	17,119
2024-03-06	428.30	443.30	422.80	440.42	440.21	7,174
2024-03-05	431.85	445.60	428.50	439.13	438.92	28,195
2024-03-04	449.75	455.20	446.30	452.08	451.87	11,246
2024-03-01	445.15	448.00	440.10	446.27	446.06	13,247
2024-02-29	439.15	444.00	436.20	442.80	442.59	15,521
2024-02-28	441.35	446.50	436.70	440.90	440.70	8,173
2024-02-27	445.85	448.40	437.60	439.39	439.19	3,137
2024-02-26	444.50	447.20	442.70	444.43	444.23	4,002
2024-02-23	445.55	447.30	441.70	444.65	444.44	8,913

← NewerPage 11 of 21 · 1,240 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.