Banque Cantonale Vaudoise historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-31	94.150	94.500	92.800	93.300	89.913	45,227
2025-10-30	93.000	94.450	93.000	94.050	90.636	26,965
2025-10-29	93.500	94.000	93.250	93.650	90.250	20,149
2025-10-28	94.000	94.200	93.150	93.200	89.817	31,324
2025-10-27	94.000	94.400	93.650	93.900	90.491	29,634
2025-10-24	93.100	94.450	92.750	94.450	91.021	31,938
2025-10-23	93.000	93.500	92.650	93.300	89.913	24,845
2025-10-22	92.950	93.500	92.500	93.200	89.817	32,797
2025-10-21	94.000	94.000	92.250	93.150	89.768	41,726
2025-10-20	92.900	93.600	92.000	92.650	89.287	39,936
2025-10-17	92.500	92.950	92.200	92.500	89.142	35,794
2025-10-16	93.600	93.700	92.450	92.850	89.479	41,369
2025-10-15	93.650	94.150	93.200	93.500	90.106	31,112
2025-10-14	93.600	94.150	93.200	93.800	90.395	31,055
2025-10-13	95.000	95.350	93.400	93.800	90.395	30,042
2025-10-10	95.000	95.800	95.000	95.050	91.599	49,934
2025-10-09	94.550	95.550	94.550	94.700	91.262	27,913
2025-10-08	94.200	95.150	94.200	94.550	91.118	32,177
2025-10-07	94.950	95.650	94.300	94.300	90.877	34,507
2025-10-06	94.650	95.050	93.900	94.650	91.214	36,414
2025-10-03	93.600	95.150	93.600	94.350	90.925	50,425
2025-10-02	94.100	94.450	93.250	93.350	89.961	40,741
2025-10-01	93.650	94.350	93.650	94.350	90.925	39,667
2025-09-30	94.100	94.100	93.200	93.900	90.491	45,686
2025-09-29	93.700	94.050	93.300	93.600	90.202	42,075
2025-09-26	93.150	94.000	93.150	93.600	90.202	31,069
2025-09-25	92.200	93.150	91.600	92.900	89.527	42,320
2025-09-24	92.000	92.550	91.500	92.300	88.949	28,140
2025-09-23	92.450	92.900	92.200	92.750	89.383	62,111
2025-09-22	92.200	92.750	91.850	91.850	88.516	29,000
2025-09-19	91.500	92.400	91.300	92.400	89.046	95,795
2025-09-18	91.900	92.300	91.350	91.350	88.034	45,389
2025-09-17	92.550	92.600	91.800	91.800	88.467	37,184
2025-09-16	93.350	93.350	92.000	92.350	88.997	42,913
2025-09-15	93.600	94.200	93.300	93.650	90.250	24,498
2025-09-12	93.100	93.500	92.700	93.300	89.913	35,155
2025-09-11	93.150	93.200	92.500	92.750	89.383	30,715
2025-09-10	93.200	93.300	92.600	92.900	89.527	22,619
2025-09-09	93.400	93.800	92.250	92.600	89.238	43,016
2025-09-08	93.100	93.700	92.950	93.300	89.913	34,089
2025-09-05	94.000	94.500	93.050	93.050	89.672	43,964
2025-09-04	94.250	95.000	94.000	94.000	90.588	29,239
2025-09-03	93.000	93.950	92.550	93.950	90.539	39,075
2025-09-02	93.300	93.750	92.750	93.200	89.817	44,397
2025-09-01	93.100	94.000	93.000	93.350	89.961	25,695
2025-08-29	93.600	94.200	92.600	93.000	89.624	31,008
2025-08-28	94.600	95.200	93.350	93.750	90.347	34,113
2025-08-27	95.200	95.300	94.000	94.200	90.780	44,129
2025-08-26	95.900	97.050	95.000	95.150	91.696	300,048
2025-08-25	95.450	96.750	94.700	96.050	92.563	54,016
2025-08-22	96.100	96.800	95.750	95.800	92.322	54,766
2025-08-21	94.000	97.000	93.250	96.950	93.430	116,638
2025-08-20	92.400	93.550	92.000	93.550	90.154	57,195
2025-08-19	91.650	92.800	91.550	92.400	89.046	31,840
2025-08-18	92.600	93.050	90.700	91.650	88.323	72,779
2025-08-15	94.550	94.900	92.150	92.550	89.190	57,358
2025-08-14	95.450	96.200	94.400	94.450	91.021	41,321
2025-08-13	95.100	95.850	95.100	95.400	91.937	26,098
2025-08-12	95.200	95.600	94.950	95.050	91.599	24,242
2025-08-11	95.000	95.700	94.600	94.900	91.455	22,637

← NewerPage 5 of 21 · 1,259 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.