VAT Group AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-07	285.40	291.00	280.20	290.22	290.03	46,261
2023-03-06	291.24	291.24	286.20	291.16	290.97	8,887
2023-03-03	285.00	288.20	280.00	283.74	283.55	26,108
2023-03-02	280.00	286.08	270.00	280.20	280.02	23,299
2023-03-01	284.60	288.00	283.61	285.82	285.64	14,468
2023-02-28	283.70	285.20	279.40	284.40	284.21	13,038
2023-02-27	277.60	283.80	277.60	283.14	282.96	40,920
2023-02-24	285.00	287.00	275.60	277.20	277.02	10,752
2023-02-23	281.00	287.80	281.00	284.36	284.17	17,671
2023-02-22	281.00	281.00	275.80	278.60	278.42	51,667
2023-02-21	284.20	285.20	278.40	280.57	280.39	4,633
2023-02-20	285.80	287.40	282.40	284.17	283.99	10,042
2023-02-17	286.90	288.20	281.80	285.40	285.21	3,293
2023-02-16	293.00	293.00	282.60	288.40	288.21	10,856
2023-02-15	287.10	290.40	284.20	287.80	287.61	9,165
2023-02-14	292.60	295.60	287.40	287.60	287.41	7,273
2023-02-13	285.00	293.00	284.40	292.35	292.16	5,128
2023-02-10	291.10	292.00	280.00	285.25	285.06	8,053
2023-02-09	292.20	296.00	287.20	294.04	293.85	38,195
2023-02-08	298.70	303.20	291.80	292.03	291.84	11,446
2023-02-07	301.20	302.00	295.80	299.50	299.30	24,466
2023-02-06	302.50	304.40	296.40	300.61	300.42	13,990
2023-02-03	306.90	308.80	299.20	305.80	305.60	15,829
2023-02-02	294.30	310.40	288.00	288.00	287.81	30,966
2023-02-01	284.80	289.00	283.60	287.67	287.48	46,122
2023-01-31	281.60	286.40	279.20	284.24	284.06	14,372
2023-01-30	285.80	286.60	280.20	283.76	283.57	9,991
2023-01-27	282.30	289.80	279.40	285.06	284.88	22,305
2023-01-26	289.00	297.20	286.20	295.21	295.02	6,220
2023-01-25	293.60	294.00	285.80	288.20	288.01	23,467
2023-01-24	294.20	294.20	289.60	293.63	293.44	6,585
2023-01-23	288.80	292.80	285.00	291.31	291.12	8,363
2023-01-20	280.00	282.20	279.00	281.80	281.62	3,716
2023-01-19	293.20	293.20	279.80	281.51	281.33	16,617
2023-01-18	294.90	300.00	290.00	294.51	294.32	6,298
2023-01-17	286.70	292.20	283.00	284.70	284.52	4,890
2023-01-16	283.70	287.00	279.60	286.11	285.93	8,634
2023-01-13	276.20	283.40	275.40	279.62	279.44	8,448
2023-01-12	266.10	282.80	262.00	276.16	275.98	24,654
2023-01-11	277.40	277.40	270.00	273.82	273.64	6,289
2023-01-10	278.90	282.20	276.20	279.06	278.87	19,544
2023-01-09	281.17	288.60	281.17	287.60	287.41	41,627
2023-01-06	269.60	276.40	266.80	275.12	274.94	12,072
2023-01-05	265.20	271.80	262.20	268.32	268.14	4,558
2023-01-04	262.10	267.60	259.00	262.74	262.56	18,535
2023-01-03	261.80	264.40	259.00	261.25	261.08	14,504
2022-12-30	257.00	257.40	252.60	252.80	252.64	2,743
2022-12-29	251.30	257.20	249.80	255.10	254.93	4,982
2022-12-28	253.60	253.60	249.20	250.80	250.64	12,109
2022-12-23	252.80	252.80	249.20	250.08	249.91	5,910
2022-12-22	260.60	260.60	248.40	253.60	253.44	13,351
2022-12-21	260.00	262.00	256.80	259.42	259.25	82,950
2022-12-20	258.60	258.60	253.60	255.91	255.74	8,055
2022-12-19	266.70	267.80	261.20	266.55	266.38	2,263
2022-12-16	273.20	273.20	263.60	266.17	266.00	10,936
2022-12-15	282.80	282.80	271.40	276.01	275.83	14,035
2022-12-14	292.00	292.60	285.57	285.60	285.41	12,527
2022-12-13	280.00	296.60	277.00	288.76	288.57	22,056
2022-12-12	272.80	277.60	270.00	272.10	271.92	3,594
2022-12-09	271.15	276.80	271.15	274.95	274.77	6,151

← NewerPage 16 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.