VAT Group AG historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-14 | 329.55 | 330.10 | 323.30 | 326.95 | 326.91 | 4,987 |
| 2025-05-13 | 321.05 | 329.90 | 319.00 | 329.60 | 329.56 | 91,202 |
| 2025-05-12 | 308.60 | 324.20 | 308.60 | 320.08 | 320.05 | 20,931 |
| 2025-05-09 | 303.35 | 305.10 | 298.30 | 299.83 | 299.79 | 83,450 |
| 2025-05-08 | 295.90 | 307.50 | 295.90 | 298.90 | 298.86 | 4,257 |
| 2025-05-07 | 292.70 | 295.30 | 287.10 | 291.76 | 291.72 | 6,155 |
| 2025-05-06 | 295.05 | 295.05 | 286.60 | 288.27 | 288.23 | 2,546 |
| 2025-05-02 | 292.70 | 299.50 | 292.00 | 297.45 | 297.41 | 24,272 |
| 2025-04-30 | 294.00 | 298.50 | 289.80 | 292.70 | 292.60 | 45,734 |
| 2025-04-29 | 296.50 | 297.90 | 293.20 | 294.95 | 294.85 | 2,713 |
| 2025-04-28 | 294.40 | 297.20 | 294.00 | 296.45 | 296.35 | 8,636 |
| 2025-04-25 | 293.05 | 295.30 | 291.20 | 293.62 | 293.52 | 1,169 |
| 2025-04-24 | 283.15 | 292.20 | 279.10 | 290.24 | 290.14 | 55,297 |
| 2025-04-23 | 275.45 | 290.60 | 269.90 | 284.50 | 284.41 | 2,940 |
| 2025-04-22 | 269.75 | 272.70 | 260.10 | 268.60 | 268.51 | 17,526 |
| 2025-04-17 | 268.50 | 274.60 | 267.60 | 269.40 | 269.31 | 18,598 |
| 2025-04-16 | 284.10 | 286.60 | 278.80 | 282.02 | 281.92 | 22,153 |
| 2025-04-15 | 286.70 | 295.10 | 285.10 | 292.30 | 292.20 | 56,758 |
| 2025-04-14 | 283.65 | 286.00 | 280.80 | 284.10 | 284.01 | 26,027 |
| 2025-04-11 | 285.05 | 290.00 | 272.20 | 277.40 | 277.31 | 12,575 |
| 2025-04-10 | 303.90 | 303.90 | 279.00 | 281.67 | 281.57 | 16,945 |
| 2025-04-09 | 259.65 | 265.30 | 257.30 | 263.05 | 262.96 | 33,542 |
| 2025-04-08 | 270.40 | 274.80 | 262.80 | 272.02 | 271.93 | 49,887 |
| 2025-04-07 | 243.05 | 278.60 | 237.60 | 256.78 | 256.69 | 9,020 |
| 2025-04-04 | 275.15 | 281.00 | 261.00 | 276.60 | 276.51 | 13,915 |
| 2025-04-03 | 301.05 | 304.80 | 279.60 | 292.20 | 292.10 | 9,435 |
| 2025-04-02 | 314.80 | 316.50 | 310.70 | 314.70 | 314.60 | 6,772 |
| 2025-04-01 | 317.05 | 317.80 | 312.00 | 316.40 | 316.30 | 15,262 |
| 2025-03-31 | 320.10 | 326.60 | 314.00 | 315.96 | 315.86 | 3,261 |
| 2025-03-28 | 331.05 | 331.30 | 324.20 | 327.01 | 326.90 | 18,698 |
| 2025-03-27 | 337.60 | 337.60 | 330.30 | 332.70 | 332.59 | 3,684 |
| 2025-03-26 | 346.50 | 347.40 | 340.20 | 344.50 | 344.39 | 1,711 |
| 2025-03-25 | 345.55 | 345.60 | 336.70 | 340.10 | 339.99 | 15,465 |
| 2025-03-24 | 345.75 | 347.40 | 342.00 | 344.53 | 344.41 | 13,003 |
| 2025-03-21 | 347.75 | 348.30 | 341.10 | 341.30 | 341.19 | 15,540 |
| 2025-03-20 | 347.25 | 350.90 | 344.85 | 346.40 | 346.29 | 1,625 |
| 2025-03-19 | 345.65 | 351.00 | 345.00 | 348.98 | 348.87 | 961 |
| 2025-03-18 | 347.15 | 351.90 | 345.40 | 345.60 | 345.49 | 3,734 |
| 2025-03-17 | 338.30 | 348.60 | 338.00 | 345.64 | 345.52 | 199,266 |
| 2025-03-14 | 337.45 | 339.20 | 336.30 | 338.15 | 338.04 | 4,078 |
| 2025-03-13 | 334.40 | 339.50 | 332.40 | 338.70 | 338.59 | 6,678 |
| 2025-03-12 | 335.35 | 343.50 | 334.30 | 341.30 | 341.19 | 5,236 |
| 2025-03-11 | 342.90 | 343.00 | 331.40 | 338.37 | 338.25 | 27,651 |
| 2025-03-10 | 349.25 | 350.50 | 334.20 | 343.10 | 342.99 | 12,164 |
| 2025-03-07 | 340.90 | 345.70 | 338.40 | 341.26 | 341.15 | 9,305 |
| 2025-03-06 | 359.20 | 359.20 | 338.10 | 346.70 | 346.58 | 4,757 |
| 2025-03-05 | 344.60 | 361.50 | 344.30 | 357.80 | 357.68 | 13,005 |
| 2025-03-04 | 344.00 | 355.00 | 332.90 | 336.12 | 336.01 | 14,554 |
| 2025-03-03 | 339.45 | 348.60 | 339.10 | 345.23 | 345.11 | 14,302 |
| 2025-02-28 | 332.80 | 338.90 | 332.80 | 337.25 | 337.14 | 21,746 |
| 2025-02-27 | 350.40 | 350.60 | 339.90 | 348.14 | 348.02 | 15,846 |
| 2025-02-26 | 351.45 | 355.30 | 348.20 | 352.66 | 352.54 | 41,080 |
| 2025-02-25 | 352.80 | 355.80 | 349.60 | 349.70 | 349.58 | 4,959 |
| 2025-02-24 | 363.35 | 366.50 | 355.45 | 358.70 | 358.58 | 1,522 |
| 2025-02-21 | 363.90 | 375.70 | 363.90 | 367.65 | 367.53 | 5,137 |
| 2025-02-20 | 355.85 | 362.95 | 353.50 | 360.10 | 359.98 | 19,331 |
| 2025-02-19 | 359.25 | 359.50 | 353.30 | 357.20 | 357.08 | 5,392 |
| 2025-02-18 | 356.30 | 361.45 | 353.90 | 357.90 | 357.78 | 9,701 |
| 2025-02-17 | 357.15 | 357.90 | 354.30 | 354.79 | 354.67 | 1,335 |
| 2025-02-14 | 356.40 | 361.50 | 355.70 | 358.00 | 357.88 | 9,952 |
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.