VAT Group AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-07	373.40	373.40	368.00	369.80	369.63	10,235
2023-06-06	372.00	374.20	366.80	374.20	374.03	14,265
2023-06-05	376.20	376.20	370.60	373.80	373.63	3,374
2023-06-02	373.20	380.50	373.20	373.21	373.03	24,102
2023-06-01	374.80	375.00	365.40	368.02	367.85	147,393
2023-05-31	371.10	378.00	371.10	375.36	375.18	141,948
2023-05-30	370.40	386.30	370.40	381.27	381.10	235,359
2023-05-26	359.30	373.50	359.30	369.64	369.47	30,385
2023-05-25	335.05	358.00	333.00	333.78	333.62	56,552
2023-05-24	323.45	328.40	321.90	325.14	324.99	7,109
2023-05-23	330.10	336.90	330.10	332.33	332.18	6,007
2023-05-22	335.80	335.80	327.30	331.23	331.08	22,994
2023-05-19	324.70	336.30	324.70	332.07	331.91	52,237
2023-05-17	318.50	321.80	317.00	319.41	319.20	26,963
2023-05-16	322.30	322.30	315.40	318.28	318.07	38,429
2023-05-15	320.50	323.10	319.10	321.13	320.92	118,684
2023-05-12	319.05	321.40	318.90	320.66	320.45	127,178
2023-05-11	322.10	325.30	317.50	318.80	318.59	32,523
2023-05-10	320.70	321.60	311.20	319.24	319.03	17,772
2023-05-09	323.85	324.30	316.38	316.38	316.18	36,250
2023-05-05	320.00	325.60	320.00	321.00	320.80	62,229
2023-05-04	314.00	320.00	314.00	319.34	319.13	4,977
2023-05-03	315.30	318.60	315.30	316.05	315.85	11,523
2023-05-02	313.25	317.10	312.60	314.98	314.77	7,774
2023-04-28	307.80	315.90	307.80	313.27	313.07	28,751
2023-04-27	302.40	313.60	299.54	307.93	307.73	22,920
2023-04-26	305.85	306.73	296.30	301.15	300.96	14,777
2023-04-25	310.60	310.60	306.07	306.57	306.37	6,080
2023-04-24	311.45	315.60	311.35	311.75	311.54	4,684
2023-04-21	303.10	312.00	303.10	307.51	307.31	22,578
2023-04-20	300.20	309.05	300.20	309.04	308.84	24,987
2023-04-19	307.10	307.10	301.20	301.61	301.41	13,059
2023-04-18	307.30	313.00	307.30	308.46	308.26	5,479
2023-04-17	305.05	307.50	297.70	305.24	305.04	10,001
2023-04-14	307.85	314.50	305.10	310.04	309.84	21,492
2023-04-13	300.00	315.20	296.60	305.58	305.39	25,411
2023-04-12	313.65	317.10	304.00	310.17	309.97	22,363
2023-04-11	312.50	317.90	312.00	314.08	313.88	14,200
2023-04-06	312.50	313.90	305.80	309.00	308.80	12,038
2023-04-05	318.00	320.50	311.80	314.19	313.98	6,040
2023-04-04	322.50	326.30	320.40	322.04	321.83	39,006
2023-04-03	326.20	327.30	320.20	322.34	322.13	83,143
2023-03-31	321.60	329.60	321.00	321.59	321.38	52,548
2023-03-30	316.20	322.00	316.20	319.58	319.37	13,765
2023-03-29	319.50	320.00	310.45	314.30	314.09	264,234
2023-03-28	314.90	322.80	309.80	312.95	312.75	456,237
2023-03-27	314.80	314.80	310.20	312.00	311.80	172,536
2023-03-24	313.40	314.20	308.80	310.41	310.21	356,314
2023-03-23	307.30	315.40	304.00	313.60	313.40	103,307
2023-03-22	305.00	308.40	302.60	307.77	307.57	64,918
2023-03-21	299.80	303.80	299.80	303.40	303.20	142,682
2023-03-20	297.00	302.40	289.60	299.00	298.80	74,857
2023-03-17	295.20	301.40	295.20	298.20	298.01	191,180
2023-03-16	286.10	294.40	280.80	294.40	294.21	173,287
2023-03-15	280.20	284.20	273.20	278.00	277.82	409,050
2023-03-14	278.90	284.80	274.57	284.80	284.61	100,614
2023-03-13	280.00	280.00	269.80	272.82	272.64	156,263
2023-03-10	281.00	281.40	276.40	279.17	278.99	14,378
2023-03-09	284.80	288.80	281.20	288.77	288.58	5,565
2023-03-08	283.10	285.20	279.40	281.84	281.66	28,799

← NewerPage 15 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.