Banque Cantonale Vaudoise historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-30	104.20	105.10	103.70	104.60	100.80	55,552
2026-01-29	104.40	104.40	103.20	104.10	100.32	32,902
2026-01-28	104.20	104.70	103.00	104.20	100.42	36,713
2026-01-27	103.10	105.00	102.30	104.00	100.22	46,153
2026-01-26	103.00	103.30	101.50	102.80	99.068	75,752
2026-01-23	105.40	105.90	102.50	103.30	99.550	46,493
2026-01-22	107.00	107.50	104.90	105.20	101.38	62,682
2026-01-21	104.40	106.50	104.40	106.50	102.63	49,095
2026-01-20	103.80	106.10	102.90	105.30	101.48	59,084
2026-01-19	103.10	103.90	102.70	103.80	100.03	29,853
2026-01-16	104.10	104.40	103.30	103.50	99.743	23,995
2026-01-15	104.20	104.20	103.10	103.70	99.935	50,726
2026-01-14	100.60	103.70	100.60	103.70	99.935	73,947
2026-01-13	101.30	101.50	99.950	101.00	97.333	39,583
2026-01-12	100.60	101.30	100.00	101.30	97.622	29,583
2026-01-09	101.30	101.30	99.800	101.00	97.333	42,818
2026-01-08	100.90	101.80	100.90	101.30	97.622	32,668
2026-01-07	102.50	102.60	100.40	100.80	97.141	39,777
2026-01-06	103.40	103.50	101.20	102.30	98.586	39,825
2026-01-05	100.30	103.30	99.950	103.30	99.550	65,494
2025-12-30	99.950	100.90	99.850	100.40	96.755	27,554
2025-12-29	100.00	100.30	99.500	100.10	96.466	37,167
2025-12-23	99.200	101.10	99.200	100.30	96.659	75,554
2025-12-22	98.500	99.350	97.850	99.350	95.743	27,158
2025-12-19	99.050	99.250	98.450	98.550	94.972	72,345
2025-12-18	97.000	99.700	97.000	99.000	95.406	42,543
2025-12-17	97.050	98.550	96.250	98.400	94.828	79,413
2025-12-16	97.250	97.450	96.550	96.550	93.045	59,474
2025-12-15	97.800	98.250	96.550	97.150	93.623	54,146
2025-12-12	97.450	98.400	97.450	97.500	93.960	69,760
2025-12-11	97.100	97.900	97.100	97.350	93.816	33,080
2025-12-10	98.000	98.000	96.650	97.800	94.250	58,315
2025-12-09	97.450	98.750	97.450	97.950	94.394	21,296
2025-12-08	97.450	97.750	96.750	97.550	94.009	31,223
2025-12-05	98.300	98.750	97.600	97.600	94.057	31,196
2025-12-04	98.500	99.050	97.850	98.550	94.972	39,697
2025-12-03	98.650	99.250	97.850	98.600	95.021	42,335
2025-12-02	98.300	99.100	98.250	98.850	95.261	47,315
2025-12-01	97.500	98.500	96.900	98.500	94.924	70,357
2025-11-28	97.000	97.750	96.300	97.400	93.864	71,660
2025-11-27	96.050	96.900	95.550	96.750	93.238	41,557
2025-11-26	95.150	96.200	94.800	96.200	92.708	39,792
2025-11-25	93.300	95.500	92.950	95.300	91.840	64,301
2025-11-24	93.150	93.450	92.100	92.900	89.527	103,440
2025-11-21	92.950	93.250	92.300	93.250	89.865	44,258
2025-11-20	93.200	93.650	92.800	92.900	89.527	49,514
2025-11-19	93.200	93.750	92.700	92.950	89.576	42,723
2025-11-18	95.200	95.350	93.000	93.000	89.624	55,717
2025-11-17	94.850	96.400	94.350	95.800	92.322	78,718
2025-11-14	96.000	96.150	94.550	94.850	91.407	38,784
2025-11-13	96.600	97.000	96.150	96.350	92.852	41,415
2025-11-12	96.450	96.750	95.600	96.700	93.189	38,184
2025-11-11	96.000	96.950	96.000	96.300	92.804	61,358
2025-11-10	94.800	96.000	94.550	96.000	92.515	36,074
2025-11-07	94.050	94.950	93.750	94.750	91.310	29,689
2025-11-06	94.250	94.950	93.950	94.150	90.732	47,278
2025-11-05	94.950	94.950	93.900	93.900	90.491	31,166
2025-11-04	93.850	94.450	93.300	94.450	91.021	28,050
2025-11-03	93.100	94.300	92.950	93.950	90.539	43,135
2025-10-31	94.150	94.500	92.800	93.300	89.913	45,227

← NewerPage 4 of 5 · 249 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.