Banque Cantonale Vaudoise historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-07	72.900	73.100	71.300	71.600	57.774	61,911
2022-01-06	72.800	73.000	72.300	73.000	58.904	60,888
2022-01-05	72.500	73.100	72.100	73.000	58.904	54,608
2022-01-04	71.800	72.700	71.500	72.300	58.339	108,803
2022-01-03	70.900	71.600	70.700	71.500	57.693	53,170
2021-12-30	70.700	70.900	70.200	70.800	57.128	41,402
2021-12-29	70.400	70.800	69.900	70.500	56.886	46,811
2021-12-28	70.100	70.800	70.100	70.400	56.806	30,330
2021-12-27	70.000	70.400	69.800	70.200	56.644	40,027
2021-12-23	69.600	70.100	69.200	69.500	56.079	51,053
2021-12-22	69.600	69.900	68.800	69.200	55.837	51,211
2021-12-21	68.600	70.000	68.100	69.500	56.079	106,677
2021-12-20	68.100	68.700	67.600	68.300	55.111	91,522
2021-12-17	68.300	68.900	67.800	68.500	55.273	99,035
2021-12-16	67.800	68.500	67.700	67.800	54.708	181,091
2021-12-15	69.300	69.400	67.300	67.400	54.385	216,876
2021-12-14	69.100	70.000	69.100	69.400	55.999	104,595
2021-12-13	71.000	71.000	68.600	69.000	55.676	118,227
2021-12-10	70.800	71.400	69.600	70.500	56.886	112,483
2021-12-09	70.500	71.400	70.300	71.300	57.532	96,922
2021-12-08	72.400	72.800	70.300	70.300	56.725	163,996
2021-12-07	73.400	73.500	72.100	72.400	58.420	106,273
2021-12-06	72.200	73.000	71.800	73.000	58.904	86,723
2021-12-03	72.600	73.400	71.800	72.200	58.258	69,770
2021-12-02	74.800	74.800	71.700	72.300	58.339	96,072
2021-12-01	74.400	75.700	73.600	74.800	60.356	221,984
2021-11-30	69.900	74.700	69.900	74.700	60.275	2,243,409
2021-11-29	70.700	71.500	69.800	70.800	57.128	183,627
2021-11-26	70.700	71.200	70.000	70.500	56.886	118,778
2021-11-25	71.000	72.700	69.900	72.000	58.097	189,810
2021-11-24	72.600	72.800	71.000	71.200	57.451	128,640
2021-11-23	72.700	73.600	71.600	73.200	59.065	91,569
2021-11-22	73.200	73.500	71.900	72.800	58.742	106,307
2021-11-19	73.200	73.500	72.500	73.300	59.146	139,460
2021-11-18	73.000	73.400	72.800	73.200	59.065	103,745
2021-11-17	72.800	73.700	72.600	73.100	58.984	95,467
2021-11-16	71.300	72.900	70.700	72.800	58.742	111,558
2021-11-15	71.200	72.000	70.200	71.600	57.774	126,864
2021-11-12	71.400	72.000	71.000	71.300	57.532	103,252
2021-11-11	72.100	72.300	71.000	71.000	57.290	98,238
2021-11-10	71.600	72.900	71.000	71.700	57.855	172,841
2021-11-09	73.000	73.700	71.300	71.400	57.613	171,506
2021-11-08	74.700	74.700	72.900	73.200	59.065	68,583
2021-11-05	74.500	74.700	73.600	74.200	59.872	83,892
2021-11-04	75.600	75.600	73.600	74.500	60.114	106,609
2021-11-03	74.000	74.700	72.300	74.600	60.195	96,582
2021-11-02	75.900	75.900	74.100	74.200	59.872	138,390
2021-11-01	73.900	76.200	73.400	75.800	61.163	180,900
2021-10-29	74.000	74.400	73.000	73.700	59.468	138,267
2021-10-28	71.900	74.300	71.100	73.900	59.630	165,985
2021-10-27	70.800	71.100	70.000	70.600	56.967	174,034
2021-10-26	71.000	71.000	69.700	70.200	56.644	108,039
2021-10-25	70.400	71.000	70.300	70.600	56.967	59,137
2021-10-22	70.500	70.500	69.400	70.000	56.483	75,429
2021-10-21	70.300	70.600	69.300	69.300	55.918	100,953
2021-10-20	70.800	71.500	70.300	70.500	56.886	67,807
2021-10-19	70.500	70.900	70.100	70.500	56.886	96,957
2021-10-18	69.800	70.700	69.600	70.400	56.806	83,284
2021-10-15	69.200	70.100	68.700	69.500	56.079	76,046
2021-10-14	69.900	70.300	68.700	68.900	55.595	86,250

← NewerPage 21 of 21 · 1,260 trading days

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.