VAT Group AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-06-21	236.20	236.20	230.00	234.20	234.05	7,065
2022-06-20	234.20	234.20	228.60	231.20	231.05	13,180
2022-06-17	233.40	236.20	227.80	230.47	230.32	74,136
2022-06-16	241.00	241.00	228.40	232.00	231.85	63,184
2022-06-15	244.60	244.60	237.20	242.42	242.26	51,819
2022-06-14	247.80	247.80	239.00	241.70	241.54	24,353
2022-06-13	253.40	253.40	242.20	244.00	243.84	7,261
2022-06-10	265.00	265.00	256.80	258.79	258.62	16,359
2022-06-09	272.20	273.40	264.60	267.39	267.22	11,827
2022-06-08	280.40	282.60	275.60	276.67	276.49	10,886
2022-06-07	280.60	281.20	275.80	280.33	280.15	204,084
2022-06-01	285.20	287.20	279.00	286.00	285.81	5,994
2022-05-31	290.10	291.00	284.20	284.24	284.06	52,804
2022-05-30	282.40	294.00	282.40	292.35	292.16	32,839
2022-05-27	272.20	280.60	269.80	278.40	278.22	13,366
2022-05-25	268.00	271.40	261.80	264.23	264.06	10,164
2022-05-24	274.10	274.60	267.40	270.27	270.10	7,528
2022-05-23	274.90	275.80	269.80	273.60	273.42	21,266
2022-05-20	269.40	274.60	267.80	268.00	267.83	69,740
2022-05-19	270.00	270.00	257.20	265.52	265.34	124,361
2022-05-18	286.60	286.60	277.99	284.23	283.99	90,239
2022-05-17	283.40	283.40	278.00	281.73	281.49	19,232
2022-05-16	281.60	281.60	275.80	277.26	277.03	5,806
2022-05-13	276.80	282.20	273.00	280.32	280.09	24,457
2022-05-12	264.60	272.40	260.20	267.40	267.18	20,653
2022-05-11	270.10	273.41	265.40	270.88	270.65	19,277
2022-05-10	264.40	271.60	264.40	268.22	267.99	19,217
2022-05-09	275.80	275.80	261.60	264.49	264.26	40,019
2022-05-06	283.60	283.60	275.80	279.86	279.63	7,594
2022-05-05	301.60	303.60	285.00	287.35	287.11	13,015
2022-05-04	294.90	296.40	291.80	293.21	292.97	12,363
2022-05-03	301.20	301.20	290.20	293.24	293.00	8,346
2022-04-29	310.10	315.80	307.00	307.05	306.79	32,337
2022-04-28	303.20	311.60	303.20	307.55	307.30	25,109
2022-04-27	300.80	306.00	295.80	302.60	302.35	19,602
2022-04-26	319.40	319.40	300.40	312.82	312.56	5,724
2022-04-25	320.00	321.60	310.20	316.60	316.34	30,323
2022-04-22	322.10	327.20	316.80	320.35	320.08	12,784
2022-04-21	329.20	336.20	327.40	332.84	332.56	10,908
2022-04-20	317.40	330.20	315.80	327.72	327.45	13,539
2022-04-19	318.20	318.20	310.09	315.80	315.54	28,700
2022-04-14	321.00	321.60	309.40	312.61	312.35	27,808
2022-04-13	321.20	321.20	310.60	317.10	316.83	21,738
2022-04-12	317.20	321.60	314.00	319.40	319.13	24,339
2022-04-11	326.10	326.20	315.00	317.40	317.13	57,665
2022-04-08	339.20	339.20	319.80	326.20	325.93	17,652
2022-04-07	334.50	336.20	330.20	333.80	333.52	4,463
2022-04-06	345.00	350.20	329.40	332.98	332.70	13,855
2022-04-05	353.00	360.80	349.00	355.56	355.27	89,494
2022-04-04	349.70	354.20	345.00	351.36	351.07	16,090
2022-04-01	354.00	357.80	345.60	347.45	347.16	13,790
2022-03-31	361.00	364.00	353.20	354.40	354.10	22,339
2022-03-30	365.00	368.40	355.17	359.36	359.06	116,615
2022-03-29	347.00	364.80	347.00	358.81	358.51	43,549
2022-03-28	347.20	347.20	336.40	343.85	343.56	23,421
2022-03-25	348.00	351.20	341.00	346.93	346.64	58,979
2022-03-24	354.00	357.80	342.80	348.00	347.71	20,284
2022-03-23	358.00	364.00	350.20	355.04	354.74	21,580
2022-03-22	356.00	358.00	350.00	356.17	355.87	14,156
2022-03-21	350.00	355.00	348.60	351.34	351.04	15,677

← NewerPage 19 of 21 · 1,247 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.