VAT Group AG historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-13 | 349.45 | 356.70 | 348.50 | 352.73 | 352.62 | 4,594 |
| 2025-02-12 | 349.85 | 351.50 | 342.80 | 346.30 | 346.19 | 35,040 |
| 2025-02-11 | 347.85 | 351.40 | 346.60 | 349.92 | 349.80 | 1,152 |
| 2025-02-10 | 343.45 | 349.50 | 343.20 | 348.90 | 348.78 | 4,199 |
| 2025-02-07 | 348.10 | 349.20 | 343.20 | 344.40 | 344.29 | 13,040 |
| 2025-02-06 | 342.00 | 348.30 | 340.50 | 348.00 | 347.88 | 7,336 |
| 2025-02-05 | 339.35 | 341.20 | 336.50 | 337.61 | 337.50 | 6,654 |
| 2025-02-04 | 347.90 | 347.90 | 339.70 | 341.38 | 341.26 | 4,616 |
| 2025-02-03 | 342.20 | 349.60 | 342.00 | 347.20 | 347.09 | 3,402 |
| 2025-01-31 | 347.35 | 353.40 | 347.00 | 353.20 | 353.08 | 2,374 |
| 2025-01-30 | 331.85 | 347.20 | 331.80 | 347.03 | 346.91 | 5,589 |
| 2025-01-29 | 335.05 | 340.40 | 330.40 | 330.40 | 330.29 | 2,884 |
| 2025-01-28 | 328.70 | 331.10 | 321.90 | 324.19 | 324.08 | 14,240 |
| 2025-01-27 | 328.50 | 334.90 | 311.60 | 325.60 | 325.49 | 21,052 |
| 2025-01-24 | 344.60 | 350.60 | 343.00 | 348.70 | 348.58 | 6,191 |
| 2025-01-23 | 347.05 | 347.50 | 337.70 | 342.07 | 341.96 | 4,013 |
| 2025-01-22 | 347.25 | 351.30 | 347.10 | 350.10 | 349.98 | 48,925 |
| 2025-01-21 | 342.40 | 343.80 | 339.00 | 340.40 | 340.29 | 6,724 |
| 2025-01-20 | 343.45 | 344.00 | 337.60 | 341.60 | 341.49 | 13,176 |
| 2025-01-17 | 340.90 | 343.00 | 338.90 | 341.50 | 341.39 | 9,618 |
| 2025-01-16 | 339.05 | 344.10 | 331.70 | 339.80 | 339.69 | 7,200 |
| 2025-01-15 | 329.15 | 336.55 | 325.00 | 334.40 | 334.29 | 53,931 |
| 2025-01-14 | 335.75 | 338.40 | 330.40 | 332.30 | 332.19 | 4,233 |
| 2025-01-13 | 336.80 | 336.80 | 326.00 | 329.95 | 329.84 | 66,683 |
| 2025-01-10 | 340.50 | 344.70 | 339.55 | 341.22 | 341.11 | 2,175 |
| 2025-01-09 | 347.45 | 350.00 | 336.40 | 341.23 | 341.11 | 6,243 |
| 2025-01-08 | 364.70 | 368.40 | 360.50 | 360.60 | 360.48 | 1,756 |
| 2025-01-07 | 361.45 | 369.80 | 360.40 | 368.28 | 368.16 | 39,207 |
| 2025-01-06 | 346.10 | 366.00 | 345.40 | 360.50 | 360.38 | 5,991 |
| 2025-01-03 | 348.80 | 350.00 | 342.60 | 344.40 | 344.29 | 2,526 |
| 2024-12-30 | 344.30 | 344.30 | 339.80 | 341.04 | 340.92 | 2,630 |
| 2024-12-27 | 345.05 | 347.90 | 343.00 | 344.58 | 344.47 | 821 |
| 2024-12-23 | 341.35 | 344.20 | 339.00 | 343.20 | 343.09 | 13,233 |
| 2024-12-20 | 337.25 | 343.40 | 336.50 | 339.61 | 339.50 | 13,983 |
| 2024-12-19 | 341.05 | 345.30 | 337.20 | 339.50 | 339.39 | 17,440 |
| 2024-12-18 | 356.90 | 357.90 | 349.70 | 356.50 | 356.38 | 1,846 |
| 2024-12-17 | 341.50 | 355.70 | 341.50 | 353.06 | 352.94 | 23,190 |
| 2024-12-16 | 341.35 | 344.50 | 338.90 | 343.80 | 343.69 | 2,081 |
| 2024-12-13 | 348.50 | 348.60 | 341.60 | 343.99 | 343.88 | 14,265 |
| 2024-12-12 | 351.85 | 354.50 | 346.50 | 347.50 | 347.39 | 96,090 |
| 2024-12-11 | 344.40 | 352.30 | 343.90 | 352.20 | 352.08 | 5,972 |
| 2024-12-10 | 347.65 | 351.80 | 344.70 | 347.70 | 347.58 | 6,514 |
| 2024-12-09 | 350.10 | 352.20 | 347.10 | 348.90 | 348.78 | 8,042 |
| 2024-12-06 | 344.00 | 350.00 | 344.00 | 348.10 | 347.98 | 6,595 |
| 2024-12-05 | 355.05 | 355.60 | 341.20 | 346.10 | 345.99 | 2,881 |
| 2024-12-04 | 352.40 | 356.90 | 352.20 | 355.20 | 355.08 | 67,205 |
| 2024-12-03 | 348.80 | 351.00 | 345.70 | 348.00 | 347.88 | 1,543 |
| 2024-12-02 | 349.05 | 357.60 | 341.60 | 344.50 | 344.39 | 8,714 |
| 2024-11-29 | 349.05 | 351.40 | 346.10 | 351.40 | 351.28 | 2,061 |
| 2024-11-28 | 356.30 | 363.20 | 348.60 | 349.40 | 349.28 | 33,805 |
| 2024-11-27 | 346.80 | 347.30 | 342.30 | 342.60 | 342.49 | 1,168 |
| 2024-11-26 | 348.50 | 351.70 | 347.00 | 348.65 | 348.53 | 40,541 |
| 2024-11-25 | 347.55 | 353.40 | 346.80 | 350.80 | 350.68 | 1,257 |
| 2024-11-22 | 340.40 | 345.90 | 339.50 | 343.70 | 343.59 | 4,614 |
| 2024-11-21 | 334.00 | 339.50 | 332.00 | 339.40 | 339.29 | 6,490 |
| 2024-11-20 | 345.65 | 352.60 | 332.40 | 333.70 | 333.59 | 13,581 |
| 2024-11-19 | 345.55 | 345.90 | 336.60 | 340.21 | 340.10 | 8,162 |
| 2024-11-18 | 346.60 | 347.50 | 337.70 | 343.20 | 343.09 | 32,806 |
| 2024-11-15 | 354.80 | 356.80 | 346.60 | 348.10 | 347.99 | 2,395 |
| 2024-11-14 | 358.60 | 362.00 | 357.00 | 361.20 | 361.08 | 3,485 |
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.