Banque Cantonale Vaudoise historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-04-01	80.500	80.950	80.000	80.400	64.875	53,025
2022-03-31	79.800	80.600	79.400	80.200	64.713	71,008
2022-03-30	79.200	79.500	78.500	79.400	64.068	64,890
2022-03-29	79.200	79.600	78.700	79.300	63.987	55,783
2022-03-28	79.000	80.000	78.500	78.500	63.342	49,190
2022-03-25	77.800	78.800	77.700	78.600	63.422	46,389
2022-03-24	77.000	77.900	76.800	77.900	62.857	67,876
2022-03-23	77.400	77.800	76.500	77.100	62.212	39,247
2022-03-22	75.900	77.400	75.700	77.300	62.373	51,464
2022-03-21	76.200	77.000	75.900	76.000	61.324	54,670
2022-03-18	75.600	76.600	75.300	76.100	61.405	108,495
2022-03-17	75.200	76.300	74.700	75.500	60.921	63,811
2022-03-16	74.200	75.400	73.800	75.200	60.679	71,127
2022-03-15	75.000	75.100	73.400	73.400	59.226	60,119
2022-03-14	74.000	75.800	73.700	75.100	60.598	87,336
2022-03-11	73.500	74.400	72.600	74.000	59.711	59,219
2022-03-10	74.000	74.100	72.800	73.200	59.065	66,295
2022-03-09	73.300	74.500	73.000	73.700	59.468	79,182
2022-03-08	71.500	74.600	71.500	72.600	58.581	99,980
2022-03-07	72.400	73.000	70.800	72.600	58.581	127,296
2022-03-04	74.800	75.500	74.400	74.600	60.195	80,532
2022-03-03	77.000	77.300	75.100	75.300	60.760	44,610
2022-03-02	74.900	76.600	74.100	76.300	61.566	87,885
2022-03-01	78.200	78.800	75.300	75.400	60.840	102,781
2022-02-28	75.800	78.800	75.800	78.500	63.342	89,226
2022-02-25	76.600	77.900	76.600	77.000	62.131	53,738
2022-02-24	76.700	77.000	75.500	76.800	61.970	101,177
2022-02-23	76.600	78.100	76.500	77.700	62.696	50,872
2022-02-22	75.300	78.900	75.300	76.600	61.808	78,510
2022-02-21	78.200	79.000	76.800	76.800	61.970	58,770
2022-02-18	79.200	79.200	77.800	78.300	63.180	103,104
2022-02-17	78.200	80.400	77.600	79.100	63.826	128,039
2022-02-16	76.400	77.700	76.400	77.200	62.293	86,691
2022-02-15	76.000	77.200	75.600	76.300	61.566	76,118
2022-02-14	76.400	77.100	75.300	77.000	62.131	70,074
2022-02-11	75.400	77.000	75.100	76.600	61.808	63,502
2022-02-10	76.000	76.200	75.400	75.400	60.840	53,937
2022-02-09	75.700	76.400	75.500	75.800	61.163	55,012
2022-02-08	75.000	75.700	74.900	75.300	60.760	48,869
2022-02-07	75.000	75.300	74.700	75.200	60.679	47,830
2022-02-04	75.800	76.000	74.300	74.700	60.275	53,069
2022-02-03	76.100	76.400	75.200	75.400	60.840	67,374
2022-02-02	77.500	77.800	76.000	76.000	61.324	64,990
2022-02-01	77.600	77.600	76.400	76.900	62.051	86,862
2022-01-31	76.200	76.900	76.000	76.300	61.566	194,391
2022-01-28	75.600	75.700	74.700	75.200	60.679	69,305
2022-01-27	75.800	76.700	75.200	75.600	61.002	65,624
2022-01-26	76.300	77.700	75.900	76.400	61.647	108,227
2022-01-25	73.600	75.800	73.600	75.700	61.082	122,467
2022-01-24	74.100	74.200	72.300	72.600	58.581	98,286
2022-01-21	75.700	75.900	74.300	74.700	60.275	102,314
2022-01-20	75.300	76.800	75.300	76.300	61.566	119,008
2022-01-19	74.400	75.400	74.000	75.200	60.679	77,695
2022-01-18	76.400	76.400	74.300	74.600	60.195	45,749
2022-01-17	75.000	76.500	74.800	76.100	61.405	89,480
2022-01-14	75.600	76.200	74.800	75.000	60.517	111,011
2022-01-13	73.700	75.600	73.300	75.600	61.002	103,466
2022-01-12	73.500	74.400	73.000	73.600	59.388	117,902
2022-01-11	73.000	73.500	72.200	73.200	59.065	128,980
2022-01-10	72.000	72.600	71.100	72.400	58.420	67,275

← NewerPage 20 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.