Banque Cantonale Vaudoise historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-08-21	91.800	92.450	91.650	91.950	84.711	59,879
2024-08-20	93.000	93.250	91.800	92.050	84.803	31,485
2024-08-19	93.400	93.550	92.800	92.850	85.540	27,143
2024-08-16	94.350	94.750	92.850	93.400	86.047	37,847
2024-08-15	92.950	94.250	92.750	93.950	86.554	22,166
2024-08-14	93.150	93.400	92.200	92.900	85.586	49,056
2024-08-13	92.600	93.100	92.450	92.850	85.540	17,719
2024-08-12	93.000	93.000	92.350	92.400	85.126	14,834
2024-08-09	92.850	93.200	91.950	92.650	85.356	18,754
2024-08-08	92.650	92.700	91.400	92.500	85.218	30,224
2024-08-07	90.600	93.150	90.200	92.900	85.586	77,744
2024-08-06	90.500	91.050	89.300	89.700	82.638	42,022
2024-08-05	90.000	90.250	89.000	89.950	82.869	58,160
2024-08-02	93.000	93.050	91.100	91.400	84.204	48,668
2024-07-31	93.050	94.300	92.650	93.400	86.047	53,073
2024-07-29	93.300	93.600	92.550	92.800	85.494	22,249
2024-07-26	92.300	93.050	92.250	93.000	85.678	43,210
2024-07-25	93.600	93.600	91.800	92.500	85.218	54,713
2024-07-24	94.650	94.650	93.900	93.900	86.508	28,162
2024-07-23	94.900	94.950	94.400	94.800	87.337	23,202
2024-07-22	93.600	95.500	93.350	95.350	87.843	63,403
2024-07-19	95.300	95.300	93.500	93.500	86.139	46,124
2024-07-18	95.950	95.950	95.200	95.450	87.936	44,486
2024-07-17	95.150	95.500	94.300	95.450	87.936	51,878
2024-07-16	96.000	96.500	94.750	95.200	87.705	27,395
2024-07-15	97.100	97.100	95.500	95.900	88.350	26,588
2024-07-12	97.000	97.450	96.500	97.100	89.456	34,825
2024-07-11	97.000	97.350	96.750	96.950	89.317	34,895
2024-07-10	96.800	96.850	95.900	96.850	89.225	31,299
2024-07-09	95.200	96.000	95.000	96.000	88.442	41,469
2024-07-08	95.900	96.300	95.150	95.150	87.659	24,184
2024-07-05	95.900	96.800	95.750	96.250	88.673	35,562
2024-07-04	95.700	96.000	94.950	95.850	88.304	38,113
2024-07-03	94.800	96.200	94.700	95.700	88.166	37,718
2024-07-02	96.250	96.250	94.500	94.700	87.245	41,513
2024-07-01	96.500	96.950	95.600	96.500	88.903	51,581
2024-06-28	95.600	96.200	95.250	95.350	87.843	58,862
2024-06-27	96.600	96.700	95.200	95.200	87.705	66,862
2024-06-26	97.000	97.450	96.050	96.650	89.041	64,088
2024-06-25	96.950	96.950	96.500	96.950	89.317	35,052
2024-06-24	96.500	96.750	95.750	96.750	89.133	61,810
2024-06-21	97.950	98.250	96.000	96.550	88.949	144,996
2024-06-20	96.800	98.250	96.800	98.250	90.515	56,557
2024-06-19	96.600	97.000	96.100	96.900	89.271	49,328
2024-06-18	96.000	96.850	95.700	96.850	89.225	50,386
2024-06-17	94.250	95.900	94.200	95.900	88.350	60,999
2024-06-14	93.850	94.600	92.800	94.600	87.152	48,728
2024-06-13	95.900	95.950	93.050	93.950	86.554	66,294
2024-06-12	95.450	96.500	95.350	95.900	88.350	43,078
2024-06-11	95.650	95.900	94.700	95.600	88.074	48,829
2024-06-10	96.050	96.150	95.500	95.700	88.166	78,102
2024-06-07	95.800	96.800	95.800	96.200	88.626	54,771
2024-06-06	95.050	96.100	94.950	95.800	88.258	64,095
2024-06-05	94.700	95.800	94.700	95.400	87.889	55,151
2024-06-04	94.500	95.150	94.050	94.650	87.198	54,269
2024-06-03	96.250	96.250	93.900	94.400	86.968	99,948
2024-05-31	95.100	95.100	94.050	95.050	87.567	184,773
2024-05-30	93.650	94.850	93.400	94.850	87.383	64,194
2024-05-29	93.200	93.700	92.800	93.700	86.323	76,614
2024-05-28	93.550	93.850	93.050	93.250	85.909	31,894

← NewerPage 10 of 21 · 1,259 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-05-05	4.4000 CHF
2025-05-12	4.4000 CHF
2024-04-29	4.3000 CHF
2023-05-08	3.8000 CHF
2022-05-09	3.7000 CHF
2021-05-03	3.6000 CHF
2020-05-05	36.0000 CHF
2019-05-06	35.0000 CHF

Open, high, low and close are as traded (CHF). Adjusted close accounts for splits and dividends. Educational only, not financial advice.