Banque Cantonale Vaudoise historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-02-26	108.60	108.90	108.00	108.20	95.389	30,219
2024-02-23	108.60	109.10	107.90	108.70	95.830	31,979
2024-02-22	108.30	108.70	107.50	107.90	95.125	36,814
2024-02-21	107.90	108.40	107.40	107.70	94.948	41,963
2024-02-20	107.10	108.80	107.10	108.10	95.301	46,052
2024-02-19	106.90	107.80	105.90	106.90	94.243	46,888
2024-02-16	106.00	106.90	105.80	106.50	93.890	53,977
2024-02-15	105.90	106.50	105.50	106.00	93.449	49,402
2024-02-14	105.00	106.40	105.00	105.70	93.185	36,045
2024-02-13	106.30	107.00	105.00	105.50	93.009	37,799
2024-02-12	106.40	106.40	105.00	105.80	93.273	49,188
2024-02-09	105.20	107.30	105.00	106.00	93.449	81,939
2024-02-08	110.70	110.90	104.10	106.50	93.890	103,333
2024-02-07	109.80	110.00	108.00	108.60	95.742	45,176
2024-02-06	110.50	110.90	109.90	110.20	97.152	43,903
2024-02-05	110.60	111.20	110.00	110.50	97.417	34,929
2024-02-02	110.30	111.50	110.00	110.40	97.329	28,625
2024-02-01	110.60	111.10	109.60	109.80	96.800	47,627
2024-01-31	111.40	112.50	110.40	110.80	97.681	58,000
2024-01-30	110.80	111.70	110.50	111.10	97.946	42,549
2024-01-29	110.50	110.90	110.00	110.60	97.505	29,652
2024-01-26	109.40	110.50	109.40	110.10	97.064	32,170
2024-01-25	109.70	110.90	109.30	109.80	96.800	35,874
2024-01-24	111.10	111.20	109.90	109.90	96.888	35,207
2024-01-23	111.50	112.10	110.50	110.90	97.769	31,629
2024-01-22	110.70	111.30	110.20	111.30	98.122	55,887
2024-01-19	110.70	110.70	109.50	110.20	97.152	22,577
2024-01-18	111.10	111.10	109.40	110.10	97.064	34,825
2024-01-17	110.80	111.60	109.90	111.30	98.122	55,990
2024-01-16	110.10	110.90	109.70	110.90	97.769	42,703
2024-01-15	110.00	110.50	109.40	110.10	97.064	37,384
2024-01-12	108.40	109.90	108.10	109.60	96.623	46,046
2024-01-11	108.90	109.10	107.70	108.00	95.213	46,963
2024-01-10	109.10	109.50	108.40	108.70	95.830	36,604
2024-01-09	108.80	109.40	107.80	108.90	96.006	37,685
2024-01-08	109.70	109.80	108.60	108.60	95.742	30,113
2024-01-05	108.00	109.50	108.00	109.50	96.535	35,076
2024-01-04	106.00	108.90	106.00	108.90	96.006	56,172
2024-01-03	108.80	109.80	105.70	106.10	93.538	48,842
2023-12-29	107.10	108.50	107.10	108.50	95.653	38,459
2023-12-28	108.20	108.50	106.90	107.50	94.772	27,045
2023-12-27	107.30	108.50	107.00	108.50	95.653	30,249
2023-12-22	107.00	107.80	106.30	107.30	94.596	29,568
2023-12-21	106.40	107.10	105.50	106.90	94.243	33,606
2023-12-20	106.10	107.00	105.20	106.60	93.978	54,058
2023-12-19	107.40	108.50	106.10	106.30	93.714	46,100
2023-12-18	106.50	108.00	106.50	107.90	95.125	70,970
2023-12-15	103.20	106.70	103.20	106.50	93.890	129,225
2023-12-14	102.90	103.50	102.10	102.90	90.717	58,043
2023-12-13	101.90	102.80	101.30	102.50	90.364	43,656
2023-12-12	102.50	103.10	101.70	101.70	89.659	56,884
2023-12-11	102.60	103.00	101.80	102.40	90.276	36,527
2023-12-08	101.50	102.50	100.20	102.50	90.364	39,597
2023-12-07	101.00	101.90	100.60	101.70	89.659	45,948
2023-12-06	101.60	102.00	100.80	101.00	89.041	41,233
2023-12-05	101.60	102.00	100.30	101.60	89.570	45,643
2023-12-04	101.40	102.20	100.70	101.50	89.482	50,757
2023-12-01	106.50	107.00	100.20	100.60	88.689	124,606
2023-11-30	106.10	107.60	105.90	106.70	94.067	252,065
2023-11-29	104.20	106.10	103.80	106.10	93.538	72,022

← NewerPage 12 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.