VAT Group AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-03-18	348.00	351.07	339.00	351.00	350.71	52,474
2022-03-17	339.20	345.00	339.20	341.19	340.90	51,648
2022-03-16	326.00	336.40	324.40	333.38	333.11	45,349
2022-03-15	315.00	316.00	306.00	312.76	312.50	20,671
2022-03-14	317.00	321.20	311.59	317.79	317.52	15,173
2022-03-11	315.00	318.20	309.20	315.80	315.54	12,683
2022-03-10	322.00	323.80	309.40	312.40	312.14	9,616
2022-03-09	307.00	318.80	293.80	315.39	315.13	38,075
2022-03-08	295.77	312.00	295.77	304.38	304.13	46,501
2022-03-07	280.00	307.00	280.00	297.46	297.21	39,458
2022-03-04	305.00	313.20	291.80	293.40	293.15	36,570
2022-03-03	327.60	327.60	313.40	316.95	316.69	58,078
2022-03-02	338.00	348.80	338.00	339.00	338.72	59,057
2022-03-01	344.00	354.40	337.00	347.14	346.85	193,861
2022-02-28	335.20	349.00	335.20	348.35	348.06	180,323
2022-02-25	332.00	348.40	330.20	342.53	342.24	21,536
2022-02-24	317.00	331.43	312.40	323.39	323.11	31,852
2022-02-23	338.00	339.40	330.40	337.90	337.62	23,444
2022-02-22	315.00	340.00	313.60	337.66	337.37	38,024
2022-02-21	342.00	342.00	329.20	332.81	332.53	8,147
2022-02-18	349.60	349.60	337.20	342.81	342.52	13,377
2022-02-17	354.00	356.00	344.40	350.68	350.38	22,020
2022-02-16	352.00	356.20	348.80	352.76	352.46	14,925
2022-02-15	338.00	350.80	337.40	349.40	349.11	19,145
2022-02-14	334.00	339.80	330.60	335.45	335.17	18,356
2022-02-11	351.60	351.60	344.80	345.84	345.56	16,321
2022-02-10	361.00	364.00	348.40	355.81	355.51	60,163
2022-02-09	344.00	360.60	344.00	357.66	357.36	70,918
2022-02-08	350.00	350.20	334.40	347.67	347.38	18,277
2022-02-07	352.00	357.40	348.80	352.51	352.21	40,306
2022-02-04	361.00	365.60	351.60	353.12	352.82	50,290
2022-02-03	375.00	375.00	360.00	362.20	361.90	12,679
2022-02-02	379.00	384.20	376.20	379.09	378.77	26,868
2022-02-01	379.00	381.80	370.60	378.62	378.30	32,119
2022-01-31	369.00	376.40	367.00	373.20	372.88	48,138
2022-01-28	352.00	361.40	347.00	347.63	347.33	15,301
2022-01-27	354.00	362.20	351.60	358.61	358.31	16,112
2022-01-26	363.00	369.60	360.00	363.70	363.39	10,245
2022-01-25	363.00	367.40	354.20	357.08	356.78	15,695
2022-01-24	371.00	373.40	349.40	357.70	357.40	28,874
2022-01-21	369.00	380.00	367.40	373.62	373.31	17,420
2022-01-20	383.00	385.20	375.00	381.75	381.43	22,920
2022-01-19	379.00	395.80	376.60	392.22	391.89	37,880
2022-01-18	404.00	404.00	386.00	390.29	389.97	29,914
2022-01-17	397.00	409.60	390.60	405.24	404.90	19,675
2022-01-14	410.00	410.00	390.00	393.56	393.23	36,229
2022-01-13	424.00	427.20	414.00	417.88	417.53	19,353
2022-01-12	429.00	429.00	411.63	421.55	421.19	56,867
2022-01-11	406.00	412.40	400.40	403.22	402.88	36,322
2022-01-10	424.00	427.60	394.80	396.60	396.27	17,293
2022-01-07	432.00	433.00	420.40	425.92	425.56	36,142
2022-01-06	444.00	444.00	425.40	430.00	429.64	37,068
2022-01-05	467.00	473.80	451.00	453.85	453.47	21,379
2022-01-04	477.00	477.00	464.76	467.40	467.01	38,147
2021-12-30	467.00	468.40	454.40	464.02	463.63	15,096
2021-12-29	470.00	470.00	460.80	463.36	462.98	12,604
2021-12-23	447.00	449.60	443.20	448.00	447.63	6,365
2021-12-22	443.00	444.40	434.40	444.40	444.03	5,294
2021-12-21	441.00	444.60	428.60	435.36	435.00	81,701
2021-12-20	420.00	436.20	415.95	432.71	432.35	6,299

← NewerPage 20 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.