VAT Group AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-02-22	447.55	453.40	428.40	449.86	449.65	10,843
2024-02-21	428.90	436.50	425.90	431.06	430.86	73,251
2024-02-20	431.85	434.10	423.70	428.41	428.21	121,423
2024-02-19	424.00	432.10	421.20	431.10	430.90	10,852
2024-02-16	432.20	439.50	424.50	429.21	429.01	9,354
2024-02-15	428.80	432.80	421.70	429.85	429.65	6,154
2024-02-14	416.90	425.01	416.90	424.51	424.31	4,225
2024-02-13	422.00	422.60	400.20	405.10	404.91	51,817
2024-02-12	427.75	429.10	420.10	422.60	422.40	12,961
2024-02-09	419.35	426.00	418.80	423.36	423.16	20,065
2024-02-08	415.45	421.20	414.00	419.45	419.26	7,571
2024-02-07	410.10	413.16	407.00	412.21	412.02	6,027
2024-02-06	412.60	416.50	406.20	410.93	410.74	4,855
2024-02-05	405.55	410.64	405.00	410.60	410.41	26,057
2024-02-02	413.15	415.70	404.80	409.65	409.46	17,259
2024-02-01	403.60	412.60	403.60	410.46	410.27	20,110
2024-01-31	408.70	410.67	403.51	404.37	404.18	10,677
2024-01-30	410.00	413.40	407.30	410.00	409.81	10,218
2024-01-29	407.15	409.86	403.30	409.86	409.67	14,945
2024-01-26	407.05	412.90	404.20	408.24	408.05	10,133
2024-01-25	410.50	413.70	408.10	412.90	412.71	14,899
2024-01-24	413.25	414.80	397.90	410.94	410.75	17,933
2024-01-23	409.35	409.40	397.60	405.45	405.26	20,075
2024-01-22	405.85	409.40	405.00	407.22	407.03	13,448
2024-01-19	403.25	405.90	398.70	401.78	401.59	6,357
2024-01-18	395.00	402.48	395.00	395.30	395.12	5,461
2024-01-17	388.70	394.00	384.40	392.03	391.85	18,013
2024-01-16	391.55	396.80	383.70	391.60	391.42	47,768
2024-01-15	396.10	400.40	390.00	390.69	390.51	27,160
2024-01-12	402.90	405.50	392.60	399.41	399.22	19,341
2024-01-11	417.65	419.90	396.40	400.00	399.81	16,099
2024-01-10	397.35	407.10	386.50	405.38	405.19	8,867
2024-01-09	392.80	393.60	384.30	386.69	386.51	26,613
2024-01-08	384.90	394.00	383.60	392.36	392.18	2,335
2024-01-05	387.90	387.90	379.50	381.93	381.75	7,166
2024-01-04	390.10	394.20	384.10	385.34	385.16	6,341
2024-01-03	412.00	415.70	383.20	402.71	402.52	47,080
2023-12-29	421.10	423.60	421.10	421.84	421.65	4,585
2023-12-28	423.05	423.70	417.50	420.31	420.12	6,868
2023-12-27	421.15	424.10	416.80	423.38	423.18	7,939
2023-12-22	414.60	422.30	412.40	417.52	417.32	6,987
2023-12-21	410.40	417.90	410.00	417.09	416.90	10,103
2023-12-20	419.35	420.90	412.40	415.46	415.27	30,080
2023-12-19	416.80	420.00	415.30	417.61	417.41	7,127
2023-12-18	416.30	425.30	412.50	415.41	415.22	12,676
2023-12-15	420.80	424.00	412.50	422.66	422.46	11,974
2023-12-14	410.40	421.50	401.60	418.76	418.57	11,894
2023-12-13	404.50	407.60	401.00	407.54	407.35	11,152
2023-12-12	394.20	400.50	392.60	399.72	399.54	3,262
2023-12-11	396.60	399.50	393.50	395.25	395.06	4,378
2023-12-08	392.50	398.60	392.00	395.36	395.18	17,485
2023-12-07	397.45	403.90	391.90	391.90	391.72	4,908
2023-12-06	395.55	403.70	389.70	402.15	401.97	8,527
2023-12-05	389.55	394.60	385.10	391.72	391.53	8,490
2023-12-04	403.75	406.30	389.40	398.81	398.62	16,618
2023-12-01	406.00	409.90	400.60	404.04	403.85	30,800
2023-11-30	399.15	410.20	398.20	405.91	405.72	33,079
2023-11-29	373.75	389.10	369.40	382.81	382.63	12,625
2023-11-28	375.85	378.80	369.80	371.65	371.48	5,891
2023-11-27	378.00	381.20	374.90	380.52	380.35	6,146

← NewerPage 12 of 21 · 1,246 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.