Banque Cantonale Vaudoise historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-06-30	75.250	75.500	74.200	74.900	63.264	44,673
2022-06-29	75.350	76.050	74.800	75.700	63.939	28,835
2022-06-28	75.650	76.850	75.600	76.000	64.193	22,064
2022-06-27	76.000	76.250	75.650	75.850	64.066	41,853
2022-06-24	73.500	75.100	73.500	75.100	63.433	28,152
2022-06-23	74.600	74.600	73.550	73.900	62.419	23,764
2022-06-22	73.150	74.700	73.150	74.650	63.053	22,049
2022-06-21	74.500	75.050	74.050	74.050	62.546	27,277
2022-06-20	74.500	74.500	73.600	74.450	62.884	18,496
2022-06-17	73.500	74.400	72.900	74.250	62.715	85,945
2022-06-16	73.450	73.900	72.600	73.300	61.912	56,935
2022-06-15	73.350	74.300	73.200	73.500	62.081	35,339
2022-06-14	72.500	72.900	71.500	72.500	61.237	38,301
2022-06-13	73.300	73.550	71.950	72.450	61.194	42,622
2022-06-10	73.900	73.900	72.500	73.450	62.039	39,561
2022-06-09	74.050	74.950	73.950	74.300	62.757	28,274
2022-06-08	75.100	75.250	74.300	74.450	62.884	35,647
2022-06-07	75.900	75.900	75.150	75.450	63.728	21,810
2022-06-03	75.350	76.100	75.350	75.600	63.855	44,321
2022-06-02	75.150	75.900	75.150	75.250	63.559	31,099
2022-06-01	75.300	76.000	74.350	75.300	63.602	110,535
2022-05-31	78.000	78.000	73.700	75.300	63.602	123,520
2022-05-30	79.700	79.950	77.800	78.250	66.093	54,411
2022-05-27	80.250	80.450	79.650	79.950	67.529	31,474
2022-05-25	79.750	80.750	79.750	79.950	67.529	44,567
2022-05-24	78.800	79.950	78.550	79.300	66.980	55,961
2022-05-23	77.900	78.950	77.900	78.950	66.685	35,028
2022-05-20	78.050	78.600	77.400	77.700	65.629	44,206
2022-05-19	78.900	79.200	77.800	78.100	65.967	54,876
2022-05-18	80.000	80.650	78.700	79.100	66.811	53,617
2022-05-17	78.850	79.950	78.650	79.650	67.276	53,043
2022-05-16	78.300	79.300	78.050	78.750	66.516	39,416
2022-05-13	78.000	78.550	77.850	78.450	66.262	56,539
2022-05-12	77.500	78.000	77.000	77.850	65.755	61,369
2022-05-11	77.800	78.500	76.900	78.350	66.178	72,543
2022-05-10	77.900	78.250	77.200	77.300	65.291	70,293
2022-05-09	78.900	78.900	76.700	77.250	65.249	75,753
2022-05-06	82.800	83.000	81.500	82.800	66.811	78,304
2022-05-05	83.500	83.900	82.400	82.500	66.569	56,689
2022-05-04	82.650	83.350	82.400	83.150	67.094	57,564
2022-05-03	81.800	83.250	81.800	82.650	66.690	50,674
2022-05-02	81.450	83.000	80.700	82.050	66.206	69,499
2022-04-29	82.800	83.400	82.450	82.750	66.771	62,652
2022-04-28	83.350	83.700	82.550	82.800	66.811	41,498
2022-04-27	82.000	83.300	81.850	82.650	66.690	53,585
2022-04-26	82.550	83.500	82.100	82.700	66.731	42,107
2022-04-25	82.750	83.250	82.100	82.500	66.569	66,803
2022-04-22	82.950	83.250	82.700	82.950	66.932	53,315
2022-04-21	84.000	84.000	82.750	83.350	67.255	59,550
2022-04-20	83.500	84.200	82.850	83.850	67.658	66,048
2022-04-19	84.000	84.200	82.450	83.700	67.537	80,788
2022-04-14	82.250	83.000	82.000	82.900	66.892	38,182
2022-04-13	83.400	83.900	81.500	81.800	66.004	48,574
2022-04-12	83.950	83.950	83.000	83.650	67.497	39,212
2022-04-11	82.400	84.050	82.400	84.050	67.820	51,690
2022-04-08	82.750	82.750	81.850	82.400	66.488	54,555
2022-04-07	81.950	82.850	81.700	81.700	65.924	49,316
2022-04-06	81.700	82.750	81.300	82.050	66.206	56,453
2022-04-05	81.200	82.600	81.150	82.300	66.408	72,958
2022-04-04	81.000	81.400	80.400	81.200	65.520	42,871

← NewerPage 19 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.