Banque Cantonale Vaudoise historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-13	95.500	95.500	92.900	95.250	83.972	85,370
2023-06-12	95.000	96.450	95.000	95.850	84.501	152,368
2023-06-09	94.100	94.950	94.100	94.950	83.708	59,139
2023-06-08	93.400	94.600	93.400	94.300	83.135	90,909
2023-06-07	92.550	93.700	92.550	93.500	82.429	77,583
2023-06-06	92.650	93.300	92.550	93.050	82.033	54,273
2023-06-05	92.250	92.900	92.250	92.500	81.548	68,100
2023-06-02	91.700	92.550	91.350	92.550	81.592	81,038
2023-06-01	90.850	91.400	89.800	91.350	80.534	107,887
2023-05-31	90.200	91.650	89.950	91.650	80.799	728,079
2023-05-30	89.650	90.800	89.600	90.100	79.432	71,088
2023-05-26	88.700	90.350	88.550	89.850	79.212	61,811
2023-05-25	88.800	89.150	88.200	88.450	77.977	84,164
2023-05-24	89.350	89.550	88.600	88.800	78.286	84,505
2023-05-23	89.000	89.950	88.600	89.600	78.991	85,074
2023-05-22	88.900	89.600	88.550	89.000	78.462	76,163
2023-05-19	87.700	89.150	86.950	88.950	78.418	88,751
2023-05-17	88.050	88.550	87.350	87.750	77.360	90,113
2023-05-16	87.000	88.600	87.000	88.600	78.110	88,255
2023-05-15	86.950	86.950	86.250	86.950	76.655	45,660
2023-05-12	86.200	87.250	86.200	86.700	76.435	72,890
2023-05-11	85.200	85.750	84.400	85.750	75.597	121,113
2023-05-10	86.000	86.250	84.550	84.800	74.760	85,671
2023-05-09	87.450	87.450	85.800	85.950	75.773	107,991
2023-05-08	87.250	88.000	87.000	87.300	76.964	103,811
2023-05-05	90.500	90.950	89.800	90.650	76.567	105,640
2023-05-04	91.000	91.100	90.050	90.400	76.356	81,066
2023-05-03	91.400	91.500	90.500	91.000	76.862	96,778
2023-05-02	93.050	93.450	90.050	91.100	76.947	170,556
2023-04-28	93.800	94.450	93.200	93.900	79.312	81,757
2023-04-27	92.800	93.850	92.750	93.650	79.101	71,837
2023-04-26	92.950	93.050	91.950	92.650	78.256	86,337
2023-04-25	92.750	93.950	92.750	93.550	79.016	79,945
2023-04-24	92.400	93.200	91.450	93.200	78.721	77,642
2023-04-21	91.450	92.750	91.450	92.300	77.961	101,488
2023-04-20	91.000	91.750	90.350	91.750	77.496	95,304
2023-04-19	89.950	91.200	89.900	91.000	76.862	82,804
2023-04-18	89.250	89.900	89.000	89.900	75.933	64,592
2023-04-17	89.300	89.500	88.500	89.100	75.258	65,324
2023-04-14	87.850	88.600	87.250	88.550	74.793	61,845
2023-04-13	88.650	89.000	87.650	87.650	74.033	52,534
2023-04-12	88.950	89.150	88.350	88.750	74.962	64,467
2023-04-11	89.500	89.500	88.550	88.700	74.920	52,491
2023-04-06	87.650	89.400	87.350	89.150	75.300	57,876
2023-04-05	87.150	87.500	86.600	87.500	73.906	39,427
2023-04-04	87.100	87.900	86.750	86.800	73.315	55,275
2023-04-03	86.400	86.700	85.500	86.700	73.231	80,359
2023-03-31	85.450	86.700	85.000	86.300	72.893	74,620
2023-03-30	86.350	87.150	85.300	85.350	72.090	107,898
2023-03-29	85.400	86.150	84.850	86.150	72.766	62,633
2023-03-28	86.900	86.900	85.000	85.500	72.217	59,174
2023-03-27	86.550	86.550	85.300	85.850	72.513	72,971
2023-03-24	85.900	86.150	83.800	85.700	72.386	77,773
2023-03-23	88.750	88.750	86.000	86.100	72.724	82,606
2023-03-22	89.050	89.800	88.800	89.000	75.173	99,211
2023-03-21	87.500	89.350	87.200	88.850	75.047	126,594
2023-03-20	82.350	87.950	82.050	87.600	73.991	208,627
2023-03-17	84.350	84.650	82.850	83.150	70.232	180,781
2023-03-16	84.050	84.650	83.050	84.250	71.161	118,924
2023-03-15	84.550	84.850	81.850	83.250	70.317	109,390

← NewerPage 15 of 21 · 1,256 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.