VAT Group AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-24	373.65	380.00	372.80	374.22	374.05	4,707
2023-11-23	373.65	377.10	371.00	373.92	373.75	8,360
2023-11-22	371.05	376.40	367.70	372.86	372.69	28,775
2023-11-21	379.25	382.70	371.40	372.30	372.13	5,858
2023-11-20	376.00	381.70	374.00	380.39	380.21	10,595
2023-11-17	376.70	384.30	371.70	380.44	380.26	11,749
2023-11-16	371.25	377.40	369.40	377.02	376.85	10,542
2023-11-15	374.00	375.90	368.10	372.09	371.92	15,111
2023-11-14	359.45	375.50	357.30	358.49	358.33	7,507
2023-11-13	353.55	364.50	345.00	357.76	357.60	10,536
2023-11-10	355.25	360.40	348.10	352.60	352.44	8,447
2023-11-09	345.00	359.30	345.00	359.13	358.96	18,018
2023-11-08	335.45	346.80	333.00	346.47	346.31	3,214
2023-11-07	348.00	352.50	342.20	342.53	342.38	7,914
2023-11-06	348.40	350.80	343.40	348.11	347.94	6,125
2023-11-03	339.25	346.90	336.00	345.21	345.05	7,937
2023-11-02	329.35	342.70	320.60	339.52	339.36	18,984
2023-11-01	322.00	322.80	315.70	321.03	320.88	5,763
2023-10-31	317.65	323.90	315.30	320.64	320.49	15,136
2023-10-30	323.45	327.00	313.70	317.81	317.66	4,930
2023-10-27	322.70	324.41	319.90	322.13	321.98	3,122
2023-10-26	315.55	323.75	313.60	322.43	322.28	3,882
2023-10-25	326.50	329.60	320.30	329.11	328.96	2,691
2023-10-24	321.35	327.20	319.20	324.65	324.50	12,607
2023-10-23	315.85	323.30	314.20	323.20	323.05	39,842
2023-10-20	322.90	325.80	316.35	316.35	316.21	22,155
2023-10-19	321.40	335.90	321.40	329.08	328.93	13,716
2023-10-18	333.65	340.80	324.60	330.63	330.48	38,978
2023-10-17	331.75	340.23	328.50	332.91	332.76	15,680
2023-10-16	338.70	339.40	331.60	336.11	335.95	10,423
2023-10-13	347.25	347.60	339.30	339.35	339.19	16,532
2023-10-12	341.00	351.90	341.00	347.49	347.33	21,413
2023-10-11	328.40	335.60	327.20	334.17	334.01	37,348
2023-10-10	318.30	330.10	317.70	323.97	323.82	9,866
2023-10-09	323.75	325.40	313.50	322.25	322.10	13,649
2023-10-06	321.05	327.10	319.00	325.10	324.95	32,478
2023-10-05	326.90	329.50	325.10	326.49	326.34	4,713
2023-10-04	322.30	327.53	321.00	327.53	327.38	70,113
2023-10-03	324.70	332.20	324.70	325.94	325.79	5,853
2023-10-02	328.40	331.20	322.60	327.55	327.40	50,291
2023-09-29	324.30	333.30	323.77	329.00	328.85	24,091
2023-09-28	317.35	320.70	309.10	312.54	312.39	9,899
2023-09-27	314.30	323.00	313.60	319.27	319.12	16,530
2023-09-26	315.25	316.90	309.80	312.64	312.50	38,166
2023-09-25	322.50	323.50	316.33	318.45	318.30	6,482
2023-09-22	323.05	323.10	316.50	322.90	322.75	32,660
2023-09-21	321.65	325.20	320.10	323.54	323.39	10,974
2023-09-20	314.30	330.30	314.30	325.56	325.40	48,720
2023-09-19	321.75	326.10	319.60	322.01	321.87	5,797
2023-09-18	328.60	330.00	324.50	327.05	326.90	14,404
2023-09-15	337.55	338.10	323.62	328.63	328.48	26,670
2023-09-14	331.85	335.90	330.00	334.85	334.69	9,643
2023-09-13	330.60	334.60	327.00	333.63	333.47	15,593
2023-09-12	339.25	339.60	333.62	337.12	336.96	18,989
2023-09-11	346.30	346.60	336.90	338.83	338.68	9,138
2023-09-08	348.00	352.50	341.50	343.47	343.31	27,435
2023-09-07	359.45	361.20	344.20	347.20	347.04	52,744
2023-09-06	357.10	364.60	357.10	361.41	361.24	13,801
2023-09-05	358.60	359.80	356.60	358.65	358.49	11,388
2023-09-04	360.50	363.40	357.10	358.64	358.48	74,525

← NewerPage 13 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.