Banque Cantonale Vaudoise historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-14	82.900	84.900	82.700	84.700	71.541	82,508
2023-03-13	83.650	83.850	81.750	83.200	70.274	99,567
2023-03-10	83.250	83.700	82.750	83.400	70.443	75,121
2023-03-09	83.800	84.050	83.400	83.900	70.866	51,645
2023-03-08	84.000	84.200	83.000	84.200	71.119	72,298
2023-03-07	83.450	84.400	83.300	83.950	70.908	61,201
2023-03-06	83.800	84.150	83.450	83.600	70.612	66,337
2023-03-03	82.100	83.750	82.100	83.350	70.401	69,801
2023-03-02	82.150	82.750	82.100	82.300	69.514	56,949
2023-03-01	83.400	83.700	81.700	82.250	69.472	190,380
2023-02-28	83.100	84.500	82.750	83.950	70.908	132,515
2023-02-27	82.900	83.700	82.900	83.600	70.612	34,859
2023-02-24	82.750	83.400	82.700	82.900	70.021	43,261
2023-02-23	82.900	83.450	82.550	82.750	69.894	45,313
2023-02-22	82.650	82.850	82.150	82.850	69.979	50,706
2023-02-21	82.350	83.200	82.150	82.700	69.852	48,304
2023-02-20	82.900	83.100	82.300	82.650	69.810	75,608
2023-02-17	83.800	84.050	82.850	83.050	70.148	102,282
2023-02-16	83.900	84.950	83.850	83.900	70.866	90,599
2023-02-15	83.800	84.800	83.700	84.800	71.626	59,892
2023-02-14	84.400	84.800	83.550	84.050	70.992	59,128
2023-02-13	83.950	84.350	82.700	84.300	71.203	93,234
2023-02-10	84.000	85.600	82.900	83.500	70.528	161,156
2023-02-09	88.000	88.350	81.200	82.400	69.599	332,669
2023-02-08	88.650	88.900	87.500	88.900	75.089	73,575
2023-02-07	88.150	88.550	87.700	88.450	74.709	91,203
2023-02-06	87.800	88.300	86.800	87.900	74.244	62,376
2023-02-03	85.150	88.550	85.150	87.700	74.075	112,494
2023-02-02	86.300	87.100	84.050	85.600	72.301	129,564
2023-02-01	87.650	88.050	86.600	86.800	73.315	66,912
2023-01-31	87.050	87.500	85.650	86.850	73.357	198,458
2023-01-30	86.300	87.300	86.100	87.200	73.653	47,244
2023-01-27	88.200	88.300	86.800	86.850	73.357	55,659
2023-01-26	88.650	88.750	87.900	88.050	74.371	48,053
2023-01-25	89.600	89.700	87.700	88.500	74.751	67,675
2023-01-24	89.800	89.900	88.700	89.650	75.722	54,052
2023-01-23	88.600	89.650	88.500	89.650	75.722	69,886
2023-01-20	87.350	88.800	87.300	88.700	74.920	66,351
2023-01-19	88.200	88.200	87.050	87.050	73.526	73,941
2023-01-18	88.600	89.300	87.450	88.100	74.413	84,278
2023-01-17	88.200	88.900	87.250	88.650	74.878	64,026
2023-01-16	88.000	88.650	86.700	88.050	74.371	56,410
2023-01-13	88.700	89.350	87.850	88.200	74.497	67,610
2023-01-12	87.100	88.800	86.800	88.650	74.878	83,285
2023-01-11	87.400	87.850	86.300	86.350	72.935	83,191
2023-01-10	86.450	87.900	85.500	87.800	74.160	110,976
2023-01-09	87.200	87.350	85.800	86.650	73.188	78,720
2023-01-06	86.900	87.150	86.000	86.800	73.315	77,017
2023-01-05	87.500	87.650	86.150	86.400	72.977	92,431
2023-01-04	90.000	90.350	87.550	87.550	73.948	79,496
2023-01-03	89.300	90.400	88.850	89.950	75.976	60,633
2022-12-30	88.850	89.600	88.350	88.750	74.962	41,454
2022-12-29	88.700	89.950	88.400	89.900	75.933	39,180
2022-12-28	89.500	89.500	88.500	89.050	75.215	50,043
2022-12-27	89.100	90.000	88.500	89.450	75.553	47,065
2022-12-23	91.550	91.550	88.600	89.550	75.638	81,943
2022-12-22	91.600	92.200	90.550	91.400	77.200	57,297
2022-12-21	89.500	91.700	89.300	91.550	77.327	82,358
2022-12-20	88.900	89.500	88.300	89.300	75.427	45,081
2022-12-19	89.300	89.600	88.800	89.150	75.300	57,185

← NewerPage 16 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.