Banque Cantonale Vaudoise historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-09-23	96.300	96.300	93.600	94.050	79.439	109,718
2022-09-22	95.400	96.950	95.400	96.500	81.508	102,912
2022-09-21	96.200	96.300	95.400	96.100	81.170	86,357
2022-09-20	95.650	96.400	95.300	96.050	81.128	96,428
2022-09-19	95.050	95.700	94.050	95.400	80.579	62,492
2022-09-16	97.150	97.200	93.550	94.550	79.861	396,809
2022-09-15	97.500	98.800	96.800	97.250	82.141	117,942
2022-09-14	97.650	98.250	95.000	96.950	81.888	154,944
2022-09-13	97.500	98.300	97.100	97.900	82.691	103,866
2022-09-12	95.150	97.250	95.100	97.250	82.141	106,902
2022-09-09	96.000	96.550	94.850	94.850	80.114	85,863
2022-09-08	95.350	96.200	94.550	95.850	80.959	114,967
2022-09-07	93.400	95.400	93.300	95.200	80.410	114,027
2022-09-06	93.000	94.800	93.000	93.600	79.059	89,648
2022-09-05	90.900	93.400	90.650	93.000	78.552	81,754
2022-09-02	91.850	92.000	90.750	91.900	77.623	93,343
2022-09-01	92.550	92.650	91.350	91.800	77.538	82,839
2022-08-31	92.200	92.950	91.800	92.900	78.467	99,183
2022-08-30	92.450	93.400	91.800	91.800	77.538	75,723
2022-08-29	92.150	92.600	90.750	92.550	78.172	63,421
2022-08-26	92.500	92.950	91.900	92.150	77.834	87,953
2022-08-25	91.500	92.800	91.500	92.600	78.214	108,931
2022-08-24	90.400	92.300	90.400	91.900	77.623	79,423
2022-08-23	90.900	91.400	90.250	91.400	77.200	49,684
2022-08-22	91.500	91.500	89.800	91.450	77.243	69,524
2022-08-19	89.800	91.500	89.400	91.500	77.285	128,211
2022-08-18	89.600	91.150	89.200	90.300	76.271	90,754
2022-08-17	90.000	90.500	89.500	89.900	75.933	77,355
2022-08-16	89.400	90.000	89.000	90.000	76.018	69,188
2022-08-15	88.350	89.300	88.300	89.200	75.342	52,221
2022-08-12	88.750	89.250	88.150	88.500	74.751	105,801
2022-08-11	87.500	88.300	87.300	88.200	74.497	62,909
2022-08-10	89.000	89.450	87.900	88.300	74.582	64,143
2022-08-09	88.500	89.000	88.300	89.000	75.173	43,947
2022-08-08	89.050	89.350	88.500	88.650	74.878	48,139
2022-08-05	88.100	89.050	87.900	89.000	75.173	54,741
2022-08-04	87.050	88.350	85.700	88.150	74.455	98,299
2022-08-03	89.400	89.650	86.950	87.250	73.695	86,004
2022-08-02	88.050	89.800	88.050	89.650	75.722	110,349
2022-07-29	86.700	88.500	86.650	88.450	74.709	139,477
2022-07-28	85.950	86.750	85.400	86.600	73.146	64,982
2022-07-27	85.300	86.250	85.000	85.850	72.513	82,351
2022-07-26	84.350	85.600	84.250	85.250	72.006	93,554
2022-07-25	83.750	84.650	83.650	84.600	71.457	69,127
2022-07-22	83.150	84.250	83.150	84.100	71.034	65,642
2022-07-21	83.700	84.700	83.650	84.300	71.203	57,138
2022-07-20	83.950	84.400	83.000	84.350	71.246	76,835
2022-07-19	83.000	84.000	83.000	83.450	70.485	60,097
2022-07-18	82.600	83.100	82.100	83.000	70.105	55,009
2022-07-15	81.950	82.600	81.500	82.600	69.767	34,169
2022-07-14	82.000	82.750	81.400	81.900	69.176	48,100
2022-07-13	82.550	82.750	81.750	82.350	69.556	44,571
2022-07-12	80.900	82.950	80.800	82.600	69.767	119,373
2022-07-11	79.900	80.850	79.850	80.800	68.247	35,438
2022-07-08	78.300	80.300	78.300	80.000	67.571	57,546
2022-07-07	78.000	78.950	77.800	78.650	66.431	52,270
2022-07-06	78.300	78.350	76.950	77.450	65.418	35,019
2022-07-05	77.400	77.900	76.550	77.850	65.755	49,906
2022-07-04	76.200	77.450	76.100	77.100	65.122	27,848
2022-07-01	74.500	76.150	74.500	75.850	64.066	27,172

← NewerPage 18 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.