Banque Cantonale Vaudoise historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-08	96.200	96.200	94.600	94.600	91.166	41,204
2025-08-07	95.550	97.100	95.550	96.050	92.563	49,124
2025-08-06	94.800	95.900	94.700	95.800	92.322	44,808
2025-08-05	95.950	95.950	94.550	94.850	91.407	42,550
2025-08-04	92.700	95.600	92.650	95.600	92.129	78,511
2025-07-31	95.250	95.250	94.000	94.250	90.828	69,943
2025-07-30	94.900	95.250	94.650	94.950	91.503	35,281
2025-07-29	94.700	95.750	94.650	94.950	91.503	31,042
2025-07-28	96.800	96.800	94.700	94.850	91.407	41,986
2025-07-25	96.100	96.600	96.050	96.500	92.997	22,884
2025-07-24	96.450	96.950	95.850	96.500	92.997	44,607
2025-07-23	97.000	97.250	95.950	96.050	92.563	29,079
2025-07-22	96.750	97.150	96.400	96.400	92.900	42,498
2025-07-21	96.000	97.000	95.850	97.000	93.479	37,280
2025-07-18	95.250	96.050	95.250	96.050	92.563	35,404
2025-07-17	95.000	95.450	94.500	95.250	91.792	40,718
2025-07-16	94.600	94.950	94.450	94.700	91.262	35,239
2025-07-15	95.100	95.500	94.650	94.650	91.214	48,977
2025-07-14	93.500	94.950	93.400	94.950	91.503	31,429
2025-07-11	94.250	94.700	93.550	93.850	90.443	38,849
2025-07-10	95.800	95.850	94.350	95.000	91.551	34,168
2025-07-09	94.650	95.850	94.600	95.850	92.370	40,236
2025-07-08	94.150	94.400	93.800	94.400	90.973	40,465
2025-07-07	93.500	94.600	93.450	93.950	90.539	36,000
2025-07-04	93.400	94.200	93.400	93.600	90.202	35,149
2025-07-03	93.500	94.100	93.400	93.600	90.202	28,895
2025-07-02	92.200	93.250	91.950	93.200	89.817	53,374
2025-07-01	91.550	92.250	91.250	91.900	88.564	41,965
2025-06-30	91.600	92.050	91.050	91.450	88.130	58,012
2025-06-27	91.100	92.000	91.100	91.400	88.082	24,771
2025-06-26	91.000	91.500	90.450	91.100	87.793	49,137
2025-06-25	90.800	91.300	90.550	90.700	87.407	56,374
2025-06-24	91.250	91.650	90.700	91.100	87.793	53,354
2025-06-23	89.250	90.300	89.250	90.300	87.022	36,662
2025-06-20	89.300	90.200	89.250	89.600	86.347	84,908
2025-06-19	89.100	89.100	88.250	89.050	85.817	53,493
2025-06-18	89.500	89.900	89.050	89.200	85.962	48,955
2025-06-17	89.500	89.550	88.800	89.500	86.251	56,692
2025-06-16	89.600	90.250	89.350	89.900	86.636	33,578
2025-06-13	90.000	90.300	89.500	89.500	86.251	58,235
2025-06-12	90.400	91.150	90.100	90.500	87.215	49,969
2025-06-11	92.000	92.800	91.450	91.450	88.130	56,705
2025-06-10	93.400	93.800	91.550	91.550	88.226	78,067
2025-06-06	93.450	93.800	93.000	93.700	90.298	53,120
2025-06-05	93.450	93.950	93.150	93.700	90.298	54,456
2025-06-04	94.800	94.800	93.450	93.450	90.057	61,222
2025-06-03	95.750	95.750	94.500	94.700	91.262	33,209
2025-06-02	94.650	95.750	94.350	95.500	92.033	98,837
2025-05-30	96.150	96.950	95.200	95.200	91.744	142,117
2025-05-28	97.200	97.450	95.950	95.950	92.467	38,391
2025-05-27	98.200	98.400	97.300	97.500	93.960	54,064
2025-05-26	97.000	98.750	97.000	98.300	94.731	50,723
2025-05-23	97.400	97.400	95.700	96.750	93.238	47,012
2025-05-22	97.500	97.750	96.400	97.250	93.720	57,098
2025-05-21	97.550	98.200	97.500	97.850	94.298	99,588
2025-05-20	97.700	97.900	97.050	97.900	94.346	66,842
2025-05-19	97.500	97.600	96.600	97.500	93.960	58,103
2025-05-16	96.500	97.350	96.400	97.350	93.816	79,744
2025-05-15	95.800	96.550	95.650	96.450	92.949	99,384
2025-05-14	93.900	95.700	93.900	95.650	92.178	70,949

← NewerPage 6 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.