VAT Group AG historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-12-17 | 443.80 | 443.80 | 426.40 | 431.60 | 431.24 | 187,320 |
| 2021-12-16 | 453.00 | 464.00 | 444.00 | 452.28 | 451.90 | 17,062 |
| 2021-12-15 | 430.00 | 445.00 | 430.00 | 439.24 | 438.88 | 84,263 |
| 2021-12-14 | 451.00 | 452.00 | 430.60 | 437.47 | 437.10 | 100,706 |
| 2021-12-13 | 455.00 | 465.80 | 447.80 | 454.83 | 454.45 | 108,863 |
| 2021-12-10 | 450.20 | 456.40 | 450.20 | 453.00 | 452.62 | 56,694 |
| 2021-12-09 | 459.00 | 463.20 | 457.40 | 461.32 | 460.93 | 109,723 |
| 2021-12-08 | 461.00 | 472.60 | 457.60 | 462.20 | 461.81 | 17,161 |
| 2021-12-07 | 437.20 | 461.60 | 437.20 | 450.53 | 450.15 | 56,240 |
| 2021-12-06 | 438.00 | 438.60 | 424.80 | 430.80 | 430.44 | 140,010 |
| 2021-12-03 | 441.00 | 447.80 | 432.00 | 437.82 | 437.45 | 56,686 |
| 2021-12-02 | 438.00 | 439.80 | 427.20 | 432.40 | 432.04 | 26,593 |
| 2021-12-01 | 445.00 | 447.60 | 427.60 | 443.60 | 443.23 | 258,832 |
| 2021-11-30 | 465.00 | 476.40 | 442.97 | 449.87 | 449.49 | 206,405 |
| 2021-11-29 | 469.00 | 482.00 | 466.20 | 474.60 | 474.20 | 38,903 |
| 2021-11-26 | 438.40 | 467.60 | 438.40 | 457.51 | 457.13 | 41,067 |
| 2021-11-25 | 451.00 | 463.35 | 450.60 | 454.88 | 454.49 | 23,831 |
| 2021-11-24 | 453.00 | 463.80 | 436.20 | 442.79 | 442.42 | 19,471 |
| 2021-11-23 | 472.20 | 472.20 | 446.60 | 462.18 | 461.79 | 19,732 |
| 2021-11-22 | 486.00 | 496.40 | 477.00 | 488.80 | 488.39 | 59,359 |
| 2021-11-19 | 468.80 | 488.60 | 468.80 | 468.80 | 468.41 | 41,138 |
| 2021-11-18 | 477.00 | 480.40 | 465.20 | 473.81 | 473.41 | 12,271 |
| 2021-11-17 | 477.00 | 485.80 | 473.80 | 478.11 | 477.71 | 10,291 |
| 2021-11-16 | 475.00 | 478.80 | 465.40 | 477.00 | 476.60 | 11,461 |
| 2021-11-15 | 469.60 | 475.60 | 469.60 | 474.80 | 474.40 | 13,149 |
| 2021-11-12 | 465.00 | 469.80 | 456.80 | 463.99 | 463.60 | 45,026 |
| 2021-11-11 | 461.00 | 465.20 | 455.60 | 463.60 | 463.21 | 15,575 |
| 2021-11-10 | 467.00 | 472.80 | 454.60 | 456.74 | 456.35 | 31,205 |
| 2021-11-09 | 471.00 | 483.40 | 466.60 | 477.74 | 477.34 | 12,687 |
| 2021-11-08 | 456.20 | 471.00 | 456.20 | 463.21 | 462.83 | 19,735 |
| 2021-11-05 | 463.00 | 477.00 | 454.80 | 474.80 | 474.40 | 20,495 |
| 2021-11-04 | 455.00 | 469.00 | 455.00 | 469.00 | 468.61 | 81,795 |
| 2021-11-03 | 451.00 | 458.40 | 446.20 | 449.83 | 449.45 | 24,195 |
| 2021-11-02 | 451.00 | 457.40 | 446.80 | 453.53 | 453.15 | 27,119 |
| 2021-11-01 | 438.00 | 451.40 | 436.60 | 444.40 | 444.03 | 10,192 |
| 2021-10-29 | 432.00 | 439.60 | 432.00 | 434.04 | 433.68 | 27,914 |
| 2021-10-28 | 438.40 | 447.80 | 438.40 | 439.40 | 439.03 | 3,203 |
| 2021-10-27 | 436.00 | 440.60 | 435.00 | 440.00 | 439.63 | 75,575 |
| 2021-10-26 | 428.00 | 437.80 | 427.00 | 435.37 | 435.01 | 31,575 |
| 2021-10-25 | 427.80 | 427.80 | 418.40 | 422.30 | 421.94 | 12,668 |
← NewerPage 21 of 21 · 1,240 trading days
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.