Banque Cantonale Vaudoise historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-28	123.00	125.00	122.70	124.10	119.59	33,912
2026-04-27	122.00	123.60	121.80	122.40	117.96	60,700
2026-04-24	122.30	123.90	121.80	122.30	117.86	48,433
2026-04-23	123.80	123.90	121.90	121.90	117.47	48,946
2026-04-22	123.70	124.10	122.50	122.70	118.25	63,020
2026-04-21	122.00	123.40	120.90	123.40	118.92	61,084
2026-04-20	120.00	122.10	119.50	122.10	117.67	88,635
2026-04-17	128.40	128.40	119.80	120.90	116.51	112,174
2026-04-16	130.00	130.00	125.30	128.00	123.35	92,406
2026-04-15	132.60	132.70	129.80	130.10	125.38	40,354
2026-04-14	135.00	135.00	132.40	132.80	127.98	50,303
2026-04-13	134.40	135.00	133.60	134.50	129.62	54,480
2026-04-10	133.00	134.40	132.10	134.40	129.52	67,863
2026-04-09	130.50	132.20	129.70	132.20	127.40	99,999
2026-04-08	130.90	130.90	127.40	129.30	124.61	71,305
2026-04-07	130.00	131.60	129.40	130.30	125.57	78,932
2026-04-02	128.50	130.60	127.80	129.40	124.70	56,956
2026-04-01	125.00	128.30	124.90	127.70	123.06	69,214
2026-03-31	128.40	129.00	127.50	129.00	124.32	79,371
2026-03-30	126.30	127.90	125.00	127.50	122.87	49,475
2026-03-27	126.10	126.90	124.10	126.60	122.00	66,574
2026-03-26	124.00	125.80	123.30	125.70	121.14	59,477
2026-03-25	124.00	124.80	123.50	124.70	120.17	49,605
2026-03-24	123.40	123.80	121.60	123.80	119.31	65,223
2026-03-23	121.40	123.80	120.00	122.80	118.34	62,166
2026-03-20	123.80	124.60	121.40	122.70	118.25	124,551
2026-03-19	123.00	124.70	122.90	123.20	118.73	75,499
2026-03-18	125.10	126.00	123.30	123.70	119.21	66,871
2026-03-17	122.00	125.10	121.80	125.10	120.56	95,746
2026-03-16	120.00	121.80	118.80	121.80	117.38	45,555
2026-03-13	120.40	122.30	120.00	120.40	116.03	69,130
2026-03-12	120.40	120.70	118.80	120.50	116.13	58,484
2026-03-11	120.60	120.90	119.50	120.40	116.03	32,749
2026-03-10	120.00	121.80	119.90	120.60	116.22	84,092
2026-03-09	117.30	119.90	115.90	119.90	115.55	58,797
2026-03-06	118.60	118.90	117.10	118.00	113.72	57,155
2026-03-05	119.50	120.70	118.30	118.80	114.49	52,144
2026-03-04	117.30	119.60	116.80	118.80	114.49	54,260
2026-03-03	115.70	117.40	114.50	117.40	113.14	116,119
2026-03-02	116.10	118.70	114.90	118.70	114.39	78,199
2026-02-27	117.30	119.00	117.00	117.90	113.62	93,144
2026-02-26	115.90	117.60	115.40	117.60	113.33	57,532
2026-02-25	114.40	116.50	114.40	116.10	111.89	52,089
2026-02-24	114.80	115.40	113.20	114.60	110.44	39,033
2026-02-23	115.00	116.20	113.80	114.80	110.63	57,467
2026-02-20	112.00	114.30	111.70	114.30	110.15	95,693
2026-02-19	111.50	112.20	111.00	112.10	108.03	38,696
2026-02-18	110.80	112.10	110.50	111.30	107.26	49,429
2026-02-17	109.40	110.90	109.30	110.60	106.58	31,633
2026-02-16	110.50	111.40	109.20	109.80	105.81	50,504
2026-02-13	109.00	110.60	109.00	110.20	106.20	87,390
2026-02-12	105.50	111.20	105.50	110.90	106.87	110,449
2026-02-11	108.50	108.50	106.30	107.10	103.21	59,536
2026-02-10	108.20	108.90	107.40	108.10	104.18	39,367
2026-02-09	108.00	108.50	107.40	108.20	104.27	63,658
2026-02-06	107.90	108.90	107.00	108.00	104.08	56,328
2026-02-05	107.40	108.20	106.60	107.60	103.69	69,158
2026-02-04	105.90	107.70	105.10	107.50	103.60	55,211
2026-02-03	105.90	106.30	105.00	105.60	101.77	41,638
2026-02-02	104.00	105.70	104.00	105.20	101.38	38,821

← NewerPage 3 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.