VAT Group AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-09-15	230.50	231.80	222.20	224.99	224.84	22,964
2022-09-14	232.80	233.20	227.60	230.35	230.20	25,745
2022-09-13	245.00	251.00	231.60	231.63	231.48	15,400
2022-09-12	241.60	244.80	240.40	242.60	242.44	55,841
2022-09-09	237.80	241.40	235.00	240.10	239.94	10,780
2022-09-08	231.70	234.20	226.20	233.40	233.25	17,756
2022-09-07	227.30	231.40	226.60	230.60	230.45	2,704
2022-09-06	233.00	236.40	228.40	233.15	233.00	92,474
2022-09-05	230.90	234.60	228.80	233.60	233.45	7,645
2022-09-02	231.00	238.00	231.00	235.01	234.86	9,680
2022-09-01	232.40	232.80	225.80	230.01	229.86	35,851
2022-08-31	237.80	240.20	233.60	234.61	234.45	29,862
2022-08-30	241.00	245.20	234.80	235.98	235.83	12,172
2022-08-26	251.70	252.40	242.40	244.68	244.52	12,801
2022-08-25	252.20	254.00	249.20	250.91	250.75	16,426
2022-08-24	247.30	252.60	245.00	251.04	250.87	6,118
2022-08-23	245.80	251.80	245.40	248.40	248.24	16,456
2022-08-22	255.00	255.00	247.80	248.20	248.04	14,576
2022-08-19	257.80	262.00	254.80	255.40	255.23	13,784
2022-08-18	256.00	263.60	256.00	261.27	261.10	7,646
2022-08-17	265.40	267.85	257.20	259.85	259.68	6,667
2022-08-16	267.60	267.60	261.60	264.23	264.05	13,910
2022-08-15	267.00	271.40	267.00	269.21	269.04	8,003
2022-08-12	272.40	272.40	265.80	270.52	270.34	8,819
2022-08-11	272.00	276.00	266.20	273.00	272.82	13,785
2022-08-10	263.30	268.20	251.80	259.80	259.63	21,599
2022-08-09	282.20	282.20	260.55	260.60	260.43	33,164
2022-08-08	285.00	287.80	280.20	283.71	283.52	27,454
2022-08-05	290.10	294.40	276.58	292.15	291.96	81,786
2022-08-04	280.00	291.80	278.20	280.70	280.52	51,182
2022-08-03	267.10	278.40	265.80	273.13	272.95	20,590
2022-08-02	273.60	273.60	263.33	267.26	267.09	20,186
2022-07-29	270.40	276.40	270.40	275.30	275.12	45,375
2022-07-28	265.00	270.20	264.00	266.90	266.73	11,885
2022-07-27	256.40	261.40	255.40	259.93	259.76	4,716
2022-07-26	259.50	260.40	257.20	257.20	257.03	9,133
2022-07-25	262.00	262.00	256.80	260.29	260.12	7,760
2022-07-22	262.10	265.00	257.20	262.90	262.72	23,372
2022-07-21	248.60	262.20	248.20	260.40	260.23	38,228
2022-07-20	245.60	248.80	242.20	247.97	247.81	29,218
2022-07-19	237.20	244.00	229.00	244.00	243.84	6,623
2022-07-18	239.20	241.20	237.00	237.73	237.57	6,791
2022-07-15	237.80	237.80	231.40	234.37	234.21	11,630
2022-07-14	236.00	237.20	229.80	231.58	231.43	16,387
2022-07-13	241.40	241.40	226.60	231.33	231.18	26,546
2022-07-12	225.60	228.80	219.00	225.43	225.28	6,244
2022-07-11	220.60	226.20	220.60	224.93	224.78	7,926
2022-07-08	224.80	229.40	222.80	227.28	227.14	10,550
2022-07-07	224.80	225.60	222.40	224.19	224.04	14,464
2022-07-06	220.00	222.80	215.40	218.35	218.21	8,352
2022-07-05	217.80	223.60	210.60	217.81	217.67	9,816
2022-07-04	220.40	221.80	216.20	217.93	217.79	15,341
2022-07-01	220.20	222.00	217.40	218.98	218.84	18,177
2022-06-30	227.63	227.63	220.40	227.60	227.45	12,668
2022-06-29	235.00	235.00	227.40	230.80	230.65	7,997
2022-06-28	240.00	245.20	237.60	238.75	238.59	58,379
2022-06-27	249.80	250.00	243.60	245.84	245.68	9,335
2022-06-24	239.70	245.00	234.80	242.60	242.44	7,555
2022-06-23	233.60	233.60	229.20	231.59	231.44	8,389
2022-06-22	232.00	234.82	225.20	234.82	234.67	9,193

← NewerPage 18 of 21 · 1,240 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.