Banque Cantonale Vaudoise historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-28	103.40	104.40	103.40	104.30	91.951	53,084
2023-11-27	103.50	104.00	103.30	103.50	91.245	57,967
2023-11-24	102.60	103.70	102.50	103.70	91.422	43,292
2023-11-23	101.80	103.10	101.60	103.00	90.805	31,507
2023-11-22	101.50	102.40	101.50	101.70	89.659	23,946
2023-11-21	101.00	102.00	101.00	101.30	89.306	33,954
2023-11-20	101.60	102.50	100.90	101.10	89.130	42,413
2023-11-17	101.90	102.00	100.80	101.60	89.570	65,205
2023-11-16	101.60	102.80	101.50	101.90	89.835	46,583
2023-11-15	102.20	103.20	101.20	101.50	89.482	47,036
2023-11-14	101.40	102.50	100.30	102.50	90.364	47,351
2023-11-13	100.30	101.20	100.00	101.20	89.218	41,240
2023-11-10	100.50	101.00	99.750	100.30	88.424	26,144
2023-11-09	101.80	101.80	100.00	100.30	88.424	37,606
2023-11-08	102.00	102.40	100.90	101.70	89.659	37,088
2023-11-07	102.10	102.60	101.70	102.40	90.276	37,370
2023-11-06	102.40	102.40	101.30	102.30	90.188	55,928
2023-11-03	103.10	103.80	102.20	102.40	90.276	43,109
2023-11-02	103.00	103.60	100.90	103.40	91.157	66,572
2023-11-01	102.80	103.00	102.30	102.90	90.717	34,258
2023-10-31	101.10	102.60	101.10	102.60	90.452	78,854
2023-10-30	99.700	101.10	99.700	101.00	89.041	50,874
2023-10-27	99.700	101.40	99.250	100.40	88.513	71,874
2023-10-26	100.70	100.80	98.500	99.950	88.116	62,976
2023-10-25	99.600	101.10	99.600	101.00	89.041	64,440
2023-10-24	99.000	99.850	98.450	99.800	87.984	46,340
2023-10-23	98.100	99.000	97.750	99.000	87.278	44,445
2023-10-20	98.500	98.850	97.050	98.100	86.485	50,094
2023-10-19	99.550	100.60	98.600	99.250	87.499	51,872
2023-10-18	98.400	100.60	98.400	100.20	88.336	81,587
2023-10-17	98.100	99.250	98.100	99.100	87.366	36,825
2023-10-16	98.050	99.000	97.750	98.300	86.661	31,471
2023-10-13	98.800	99.000	97.800	98.000	86.397	39,583
2023-10-12	98.150	99.150	97.600	98.950	87.234	49,264
2023-10-11	97.850	98.950	97.750	98.700	87.014	51,202
2023-10-10	96.000	97.900	96.000	97.800	86.220	57,612
2023-10-09	95.500	96.200	95.450	96.100	84.722	34,558
2023-10-06	95.500	96.250	95.400	96.050	84.678	46,881
2023-10-05	94.250	95.300	93.600	95.300	84.016	63,037
2023-10-04	94.600	95.600	94.050	94.450	83.267	92,742
2023-10-03	96.750	96.750	94.700	95.200	83.928	44,050
2023-10-02	96.900	96.950	95.450	95.500	84.193	59,923
2023-09-29	95.000	96.850	95.000	96.050	84.678	63,665
2023-09-28	95.100	95.400	94.450	95.250	83.972	41,222
2023-09-27	96.600	96.950	94.450	94.750	83.531	61,028
2023-09-26	96.600	97.600	96.250	96.900	85.427	57,924
2023-09-25	96.250	97.000	95.850	96.300	84.898	28,542
2023-09-22	96.550	96.850	96.250	96.550	85.118	28,301
2023-09-21	96.500	97.300	96.400	96.800	85.339	49,080
2023-09-20	96.600	97.900	96.450	96.700	85.251	57,181
2023-09-19	95.650	96.500	95.650	96.250	84.854	31,776
2023-09-18	95.650	96.250	95.450	95.850	84.501	15,991
2023-09-15	95.600	96.200	95.250	96.000	84.633	134,285
2023-09-14	94.050	95.650	94.050	95.350	84.060	33,390
2023-09-13	95.000	95.150	93.900	94.700	83.487	32,093
2023-09-12	95.300	96.100	94.800	95.200	83.928	59,126
2023-09-11	95.550	96.000	95.100	95.300	84.016	32,611
2023-09-08	95.900	95.900	94.150	95.200	83.928	56,605
2023-09-07	96.000	96.200	95.400	95.850	84.501	47,737
2023-09-06	95.000	95.700	94.200	95.650	84.325	43,617

← NewerPage 13 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.