Banque Cantonale Vaudoise historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-05	95.000	96.000	94.650	95.300	84.016	19,802
2023-09-04	95.750	96.350	94.850	95.100	83.840	35,403
2023-09-01	95.500	96.250	95.350	96.000	84.633	47,024
2023-08-31	95.900	96.800	95.700	95.800	84.457	116,559
2023-08-30	97.000	97.050	94.600	96.000	84.633	98,988
2023-08-29	97.050	98.000	96.650	96.900	85.427	48,232
2023-08-28	96.950	97.450	96.850	97.100	85.603	43,390
2023-08-25	96.950	97.300	96.000	96.450	85.030	48,605
2023-08-24	96.650	96.900	96.400	96.600	85.162	23,678
2023-08-23	95.300	96.650	95.300	95.950	84.589	34,064
2023-08-22	95.900	96.850	95.900	96.350	84.942	31,223
2023-08-21	95.400	96.600	95.200	95.600	84.281	31,371
2023-08-18	94.500	95.700	94.400	95.350	84.060	55,346
2023-08-17	97.600	97.650	94.700	95.000	83.752	41,425
2023-08-16	96.500	97.150	95.800	96.850	85.383	48,092
2023-08-15	97.650	97.750	96.850	96.950	85.471	33,715
2023-08-14	97.800	98.600	97.800	97.850	86.264	34,009
2023-08-11	99.800	100.10	97.000	97.750	86.176	42,538
2023-08-10	100.60	101.00	99.650	100.00	88.160	46,361
2023-08-09	100.10	101.20	99.900	100.30	88.424	58,357
2023-08-08	99.100	100.80	98.950	100.10	88.248	89,429
2023-08-07	97.700	99.850	97.700	99.850	88.028	84,714
2023-08-04	97.900	98.050	96.500	97.700	86.132	40,977
2023-08-03	97.450	98.100	96.800	97.900	86.309	46,835
2023-08-02	97.400	98.450	97.150	97.500	85.956	66,861
2023-07-31	98.800	98.900	97.000	97.800	86.220	59,690
2023-07-28	98.000	99.450	98.000	99.250	87.499	77,003
2023-07-27	97.950	98.650	97.850	98.600	86.926	74,342
2023-07-26	97.500	98.150	97.100	97.750	86.176	56,996
2023-07-25	97.900	98.250	97.300	98.050	86.441	59,830
2023-07-24	97.850	98.300	96.950	97.400	85.868	50,780
2023-07-21	97.450	98.300	97.250	97.950	86.353	48,127
2023-07-20	96.900	97.450	96.300	97.350	85.824	42,951
2023-07-19	95.600	97.000	95.600	96.850	85.383	45,228
2023-07-18	96.000	96.300	95.150	96.000	84.633	72,875
2023-07-17	96.250	96.950	95.900	96.050	84.678	59,493
2023-07-14	97.250	97.750	95.700	96.300	84.898	113,526
2023-07-13	97.050	97.400	94.950	97.200	85.691	68,577
2023-07-12	96.250	97.250	95.500	97.150	85.647	65,988
2023-07-11	95.600	96.300	95.000	96.250	84.854	40,269
2023-07-10	95.450	96.300	95.300	96.050	84.678	53,821
2023-07-07	95.000	95.850	94.700	95.600	84.281	66,972
2023-07-06	94.350	95.200	93.900	95.200	83.928	58,830
2023-07-05	94.200	95.250	93.750	94.850	83.620	76,380
2023-07-04	94.350	94.500	93.550	94.500	83.311	39,392
2023-07-03	94.900	94.900	93.450	93.750	82.650	54,254
2023-06-30	94.450	95.150	93.600	94.500	83.311	113,044
2023-06-29	93.000	94.400	92.450	94.250	83.091	68,399
2023-06-28	93.000	93.000	92.000	92.650	81.680	74,317
2023-06-27	93.150	93.250	92.450	92.800	81.812	98,537
2023-06-26	92.900	92.950	91.850	92.850	81.856	76,397
2023-06-23	93.450	93.600	92.700	93.050	82.033	67,694
2023-06-22	95.200	95.200	93.750	93.750	82.650	42,502
2023-06-21	95.050	95.800	94.150	95.700	84.369	87,802
2023-06-20	95.400	95.700	95.000	95.150	83.884	58,615
2023-06-19	96.200	96.450	95.000	95.600	84.281	67,851
2023-06-16	94.800	96.250	94.700	96.250	84.854	131,901
2023-06-15	94.750	95.400	94.400	94.950	83.708	65,436
2023-06-14	95.300	96.150	95.150	95.550	84.237	82,557
2023-06-13	95.500	95.500	92.900	95.250	83.972	85,370

← NewerPage 14 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.