VAT Group AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-01	351.45	355.90	349.20	355.24	355.07	5,509
2023-08-31	356.00	359.20	354.10	354.36	354.20	29,952
2023-08-30	354.20	358.90	352.50	355.65	355.48	4,575
2023-08-29	352.00	355.95	346.10	355.95	355.79	10,826
2023-08-25	348.70	348.70	344.00	346.88	346.72	13,991
2023-08-24	367.45	369.80	348.30	348.60	348.44	4,728
2023-08-23	354.00	356.40	347.50	350.45	350.29	9,683
2023-08-22	350.60	357.90	350.40	354.41	354.24	12,965
2023-08-21	344.70	348.10	343.00	346.44	346.28	1,974
2023-08-18	340.20	345.10	339.07	343.93	343.77	2,178
2023-08-17	346.20	346.80	339.20	340.75	340.59	33,008
2023-08-16	346.90	353.50	346.90	348.97	348.80	24,112
2023-08-15	358.40	358.40	348.30	349.63	349.47	15,730
2023-08-14	353.65	357.90	353.00	355.13	354.96	6,093
2023-08-11	356.90	359.50	354.70	354.93	354.76	3,280
2023-08-10	355.16	364.20	355.16	360.17	360.00	7,157
2023-08-09	353.65	357.60	352.60	354.26	354.09	11,081
2023-08-08	356.30	357.90	351.90	352.60	352.44	4,466
2023-08-07	362.00	365.00	357.80	358.19	358.02	4,552
2023-08-04	354.00	361.50	352.30	352.32	352.16	6,514
2023-08-03	351.05	355.10	348.10	353.04	352.87	65,319
2023-08-02	361.10	361.10	353.70	355.99	355.82	124,430
2023-07-31	368.80	373.50	368.50	371.05	370.87	3,990
2023-07-28	370.00	370.30	361.40	363.37	363.20	19,537
2023-07-27	356.00	381.00	354.00	359.75	359.58	10,590
2023-07-26	358.10	361.20	354.60	358.13	357.96	23,597
2023-07-25	354.90	366.20	353.80	363.08	362.91	14,303
2023-07-24	352.00	357.30	351.50	356.29	356.12	5,580
2023-07-21	350.00	355.50	343.00	348.29	348.13	18,640
2023-07-20	365.05	366.04	355.80	361.07	360.90	10,577
2023-07-19	381.05	385.00	371.00	383.29	383.11	54,103
2023-07-18	374.40	380.50	372.80	377.54	377.36	13,398
2023-07-17	373.55	375.00	367.30	374.38	374.20	14,075
2023-07-14	373.45	378.30	370.20	371.04	370.86	9,840
2023-07-13	362.80	374.90	359.10	364.28	364.11	33,318
2023-07-12	343.55	352.50	343.00	350.99	350.82	31,769
2023-07-11	357.00	357.00	342.30	350.42	350.26	24,535
2023-07-10	356.00	359.20	351.60	359.10	358.93	23,431
2023-07-07	348.20	357.20	345.80	355.93	355.77	19,276
2023-07-06	348.10	354.50	348.10	352.30	352.14	20,278
2023-07-05	359.40	359.40	353.20	354.64	354.48	5,904
2023-07-04	360.50	361.50	355.30	359.58	359.41	4,248
2023-07-03	370.30	372.10	359.30	361.20	361.04	64,687
2023-06-30	361.80	370.40	361.80	366.57	366.40	11,498
2023-06-29	366.50	369.30	360.90	364.45	364.29	11,679
2023-06-28	357.00	368.10	357.00	364.25	364.08	14,414
2023-06-27	357.85	358.30	350.80	354.04	353.87	8,586
2023-06-26	355.00	355.00	347.80	353.90	353.74	22,037
2023-06-23	352.80	352.80	345.20	349.24	349.08	5,887
2023-06-22	352.00	353.20	346.40	351.50	351.34	333,721
2023-06-21	360.80	362.20	355.50	356.63	356.46	9,778
2023-06-20	367.00	367.00	359.50	363.24	363.07	14,704
2023-06-19	366.30	372.80	366.30	368.26	368.09	4,077
2023-06-16	365.80	374.70	365.80	372.06	371.89	27,640
2023-06-15	363.20	379.40	363.20	375.81	375.63	50,138
2023-06-14	393.90	393.90	389.20	392.52	392.34	19,518
2023-06-13	387.50	394.30	387.50	391.57	391.39	28,455
2023-06-12	371.60	379.80	371.60	378.92	378.74	28,584
2023-06-09	369.65	371.90	367.50	369.46	369.29	10,585
2023-06-08	366.00	371.10	363.50	369.93	369.75	13,508

← NewerPage 14 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.