Banque Cantonale Vaudoise historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-24 | 129.60 | 129.90 | 127.20 | 127.30 | 127.30 | 37,341 |
| 2026-07-23 | 129.30 | 131.20 | 129.00 | 129.00 | 129.00 | 30,335 |
| 2026-07-22 | 128.40 | 131.00 | 128.00 | 130.10 | 130.10 | 37,899 |
| 2026-07-21 | 126.00 | 128.20 | 126.00 | 127.70 | 127.70 | 32,266 |
| 2026-07-20 | 126.60 | 128.00 | 126.30 | 126.90 | 126.90 | 31,610 |
| 2026-07-17 | 126.60 | 127.80 | 126.10 | 126.80 | 126.80 | 29,713 |
| 2026-07-16 | 124.60 | 127.20 | 124.00 | 126.60 | 126.60 | 55,797 |
| 2026-07-15 | 122.20 | 124.70 | 122.10 | 124.20 | 124.20 | 29,788 |
| 2026-07-14 | 122.10 | 124.30 | 121.20 | 123.90 | 123.90 | 22,014 |
| 2026-07-13 | 122.20 | 123.30 | 121.80 | 122.50 | 122.50 | 27,448 |
| 2026-07-10 | 120.80 | 122.20 | 120.80 | 121.70 | 121.70 | 25,072 |
| 2026-07-09 | 122.10 | 123.40 | 121.40 | 122.20 | 122.20 | 38,488 |
| 2026-07-08 | 119.30 | 123.20 | 119.00 | 122.10 | 122.10 | 62,305 |
| 2026-07-07 | 119.50 | 119.80 | 118.80 | 119.80 | 119.80 | 47,703 |
| 2026-07-06 | 118.50 | 119.50 | 117.90 | 119.50 | 119.50 | 38,881 |
| 2026-07-03 | 118.60 | 118.60 | 116.90 | 118.30 | 118.30 | 26,757 |
| 2026-07-02 | 117.90 | 119.10 | 117.00 | 118.70 | 118.70 | 31,552 |
| 2026-07-01 | 118.70 | 119.20 | 117.70 | 117.70 | 117.70 | 54,606 |
| 2026-06-30 | 118.70 | 119.60 | 118.00 | 118.40 | 118.40 | 24,109 |
| 2026-06-29 | 118.90 | 119.60 | 118.60 | 119.10 | 119.10 | 26,265 |
| 2026-06-26 | 117.80 | 119.50 | 117.50 | 119.30 | 119.30 | 53,612 |
| 2026-06-25 | 118.00 | 118.10 | 116.40 | 117.30 | 117.30 | 35,872 |
| 2026-06-24 | 117.60 | 117.90 | 116.50 | 117.90 | 117.90 | 28,651 |
| 2026-06-23 | 116.40 | 118.30 | 116.10 | 118.00 | 118.00 | 36,480 |
| 2026-06-22 | 114.40 | 117.10 | 114.40 | 117.00 | 117.00 | 35,938 |
| 2026-06-19 | 115.70 | 115.90 | 113.80 | 115.90 | 115.90 | 88,242 |
| 2026-06-18 | 117.60 | 117.90 | 116.10 | 116.20 | 116.20 | 36,756 |
| 2026-06-17 | 115.80 | 117.90 | 114.60 | 117.60 | 117.60 | 37,295 |
| 2026-06-16 | 116.30 | 117.00 | 114.40 | 116.10 | 116.10 | 59,868 |
| 2026-06-15 | 118.70 | 119.10 | 116.20 | 116.30 | 116.30 | 55,575 |
| 2026-06-12 | 118.20 | 119.60 | 117.80 | 118.90 | 118.90 | 45,909 |
| 2026-06-11 | 118.00 | 118.60 | 117.20 | 118.00 | 118.00 | 50,853 |
| 2026-06-10 | 118.00 | 118.20 | 116.80 | 117.80 | 117.80 | 32,911 |
| 2026-06-09 | 118.60 | 118.80 | 117.20 | 118.00 | 118.00 | 45,553 |
| 2026-06-08 | 118.00 | 118.80 | 116.90 | 118.10 | 118.10 | 24,955 |
| 2026-06-05 | 118.00 | 118.20 | 116.70 | 117.90 | 117.90 | 29,735 |
| 2026-06-04 | 117.30 | 118.10 | 116.90 | 117.80 | 117.80 | 27,120 |
| 2026-06-03 | 117.40 | 119.60 | 117.00 | 117.00 | 117.00 | 39,709 |
| 2026-06-02 | 116.60 | 118.10 | 115.50 | 117.40 | 117.40 | 53,077 |
| 2026-06-01 | 116.10 | 117.00 | 115.30 | 116.60 | 116.60 | 67,180 |
| 2026-05-29 | 117.90 | 118.90 | 117.40 | 117.50 | 117.50 | 299,791 |
| 2026-05-28 | 118.70 | 119.10 | 117.50 | 118.40 | 118.40 | 47,338 |
| 2026-05-27 | 117.30 | 119.40 | 116.70 | 118.70 | 118.70 | 39,768 |
| 2026-05-26 | 117.10 | 118.30 | 116.60 | 117.40 | 117.40 | 37,977 |
| 2026-05-22 | 117.00 | 118.00 | 114.20 | 116.50 | 116.50 | 63,981 |
| 2026-05-21 | 117.60 | 120.00 | 117.50 | 118.80 | 118.80 | 98,908 |
| 2026-05-20 | 115.70 | 118.50 | 114.80 | 118.50 | 118.50 | 66,658 |
| 2026-05-19 | 117.70 | 117.70 | 116.10 | 116.10 | 116.10 | 45,263 |
| 2026-05-18 | 116.10 | 117.60 | 115.60 | 117.10 | 117.10 | 88,054 |
| 2026-05-15 | 115.00 | 117.60 | 114.60 | 115.60 | 115.60 | 68,633 |
| 2026-05-13 | 114.70 | 114.80 | 113.40 | 114.40 | 114.40 | 51,197 |
| 2026-05-12 | 114.00 | 114.50 | 112.80 | 113.70 | 113.70 | 82,548 |
| 2026-05-11 | 112.10 | 117.70 | 112.10 | 114.10 | 114.10 | 84,636 |
| 2026-05-08 | 113.20 | 113.30 | 111.70 | 112.10 | 112.10 | 69,898 |
| 2026-05-07 | 116.50 | 116.50 | 113.10 | 113.80 | 113.80 | 69,569 |
| 2026-05-06 | 116.90 | 117.30 | 114.90 | 116.60 | 116.60 | 67,304 |
| 2026-05-05 | 115.10 | 118.20 | 113.10 | 116.80 | 116.80 | 96,221 |
| 2026-05-04 | 121.40 | 122.70 | 120.70 | 121.20 | 116.80 | 86,740 |
| 2026-04-30 | 122.90 | 124.90 | 121.70 | 123.20 | 118.73 | 95,403 |
| 2026-04-29 | 123.30 | 124.10 | 122.50 | 122.60 | 118.15 | 44,078 |
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.