Banque Cantonale Vaudoise historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-12-16	89.800	89.900	88.500	89.550	75.638	135,865
2022-12-15	89.750	90.500	88.950	89.750	75.807	84,373
2022-12-14	89.100	90.100	88.250	90.100	76.102	98,968
2022-12-13	89.900	89.900	87.700	88.800	75.004	128,547
2022-12-12	89.700	90.500	89.100	89.750	75.807	95,240
2022-12-09	88.650	90.150	88.050	89.750	75.807	87,744
2022-12-08	88.050	88.900	86.400	88.900	75.089	130,995
2022-12-07	90.100	90.200	87.400	87.750	74.117	102,904
2022-12-06	88.650	90.050	88.400	90.050	76.060	103,856
2022-12-05	88.800	89.300	88.450	89.150	75.300	94,917
2022-12-02	89.050	89.350	88.050	88.700	74.920	116,838
2022-12-01	89.200	90.750	88.750	89.100	75.258	159,000
2022-11-30	89.400	89.950	87.450	88.450	74.709	2,319,474
2022-11-29	87.400	88.300	85.750	86.650	73.188	166,634
2022-11-28	87.600	88.400	86.250	86.800	73.315	113,041
2022-11-25	88.900	88.900	86.850	87.900	74.244	104,974
2022-11-24	88.300	89.000	87.950	88.600	74.835	80,878
2022-11-23	88.250	89.450	87.900	88.300	74.582	114,932
2022-11-22	89.050	89.050	87.250	87.900	74.244	95,244
2022-11-21	87.650	89.000	87.550	88.650	74.878	98,515
2022-11-18	85.800	87.300	85.500	87.200	73.653	100,384
2022-11-17	85.400	85.850	84.150	85.600	72.301	76,740
2022-11-16	85.050	86.200	84.350	85.350	72.090	99,349
2022-11-15	84.650	85.850	84.400	85.000	71.795	132,330
2022-11-14	86.000	86.000	83.450	84.700	71.541	134,681
2022-11-11	92.100	92.200	84.600	85.950	72.597	211,727
2022-11-10	92.950	93.150	91.200	91.850	77.580	112,881
2022-11-09	91.850	93.550	91.300	93.150	78.678	65,035
2022-11-08	90.350	91.800	90.350	91.550	77.327	77,882
2022-11-07	90.350	91.550	90.300	90.800	76.694	64,721
2022-11-04	90.650	90.650	88.900	89.950	75.976	78,327
2022-11-03	89.150	90.550	89.150	90.400	76.356	110,998
2022-11-02	89.050	89.750	88.600	89.250	75.384	71,580
2022-11-01	89.300	90.250	88.550	88.750	74.962	60,574
2022-10-31	89.050	89.400	87.900	89.100	75.258	104,579
2022-10-28	87.850	89.050	87.850	88.750	74.962	86,777
2022-10-27	90.100	91.050	87.650	88.350	74.624	109,576
2022-10-26	90.900	91.450	89.600	90.300	76.271	115,864
2022-10-25	89.650	91.650	89.650	90.850	76.736	90,002
2022-10-24	89.050	90.200	88.500	89.400	75.511	73,921
2022-10-21	87.450	89.450	87.000	88.900	75.089	121,960
2022-10-20	87.550	88.250	86.850	87.900	74.244	104,710
2022-10-19	89.700	90.550	87.650	87.650	74.033	135,994
2022-10-18	91.300	91.500	88.200	89.900	75.933	130,440
2022-10-17	90.750	91.800	90.600	91.300	77.116	56,597
2022-10-14	90.700	91.800	89.150	90.700	76.609	103,538
2022-10-13	94.100	94.100	89.700	90.250	76.229	119,913
2022-10-12	95.350	95.900	93.500	94.100	79.481	71,226
2022-10-11	93.000	95.500	92.750	95.150	80.368	92,475
2022-10-10	95.600	95.750	92.000	93.250	78.763	84,910
2022-10-07	95.650	96.800	95.650	95.950	81.043	92,346
2022-10-06	96.500	97.150	95.250	95.850	80.959	58,218
2022-10-05	96.350	97.200	96.200	96.550	81.550	83,937
2022-10-04	95.100	96.500	94.950	96.350	81.381	126,321
2022-10-03	93.500	95.200	92.350	94.800	80.072	91,634
2022-09-30	93.550	94.050	92.900	93.700	79.143	85,003
2022-09-29	91.400	93.250	91.400	92.900	78.467	87,650
2022-09-28	91.900	92.250	90.250	91.450	77.243	180,509
2022-09-27	94.650	94.650	92.150	92.250	77.918	106,751
2022-09-26	93.400	94.450	92.700	94.300	79.650	75,202

← NewerPage 17 of 21 · 1,260 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.