Banque Cantonale Vaudoise historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-13	94.500	94.900	93.650	94.150	90.732	61,717
2025-05-12	96.000	96.950	93.900	94.750	91.310	120,041
2025-05-09	100.20	100.50	98.750	99.950	92.081	91,107
2025-05-08	101.00	101.40	100.30	100.30	92.404	63,998
2025-05-07	100.80	101.50	100.80	101.00	93.049	67,584
2025-05-06	102.00	102.20	100.50	100.80	92.864	61,288
2025-05-05	101.30	102.30	101.00	102.10	94.062	79,011
2025-05-02	99.000	101.50	99.000	100.90	92.956	93,860
2025-04-30	101.00	101.70	100.60	101.40	93.417	98,595
2025-04-29	99.500	100.70	99.500	100.50	92.588	69,383
2025-04-28	99.150	99.800	98.750	99.500	91.667	49,561
2025-04-25	99.500	100.20	98.450	98.650	90.884	52,985
2025-04-24	100.00	100.40	98.950	99.700	91.851	103,620
2025-04-23	99.450	99.850	98.800	99.850	91.989	89,321
2025-04-22	98.600	99.400	98.300	98.800	91.022	54,781
2025-04-17	99.000	99.150	97.700	98.900	91.114	47,386
2025-04-16	97.700	98.850	96.500	98.800	91.022	76,039
2025-04-15	96.650	97.900	95.800	97.750	90.054	83,129
2025-04-14	96.300	96.500	94.450	95.900	88.350	76,612
2025-04-11	94.900	95.300	93.600	95.100	87.613	76,744
2025-04-10	97.250	97.250	93.750	94.200	86.784	105,964
2025-04-09	91.600	93.350	90.450	92.350	85.080	96,734
2025-04-08	90.750	93.500	89.950	92.800	85.494	76,504
2025-04-07	84.000	91.950	82.500	89.350	82.316	163,174
2025-04-04	96.350	97.450	92.950	93.450	86.093	129,826
2025-04-03	96.750	97.550	96.100	97.200	89.548	109,690
2025-04-02	97.150	98.050	96.800	98.050	90.331	56,361
2025-04-01	97.400	97.700	96.300	97.050	89.410	57,887
2025-03-31	97.000	97.700	96.400	96.400	88.811	61,161
2025-03-28	97.800	98.000	97.000	97.600	89.916	44,657
2025-03-27	97.450	98.350	96.650	97.950	90.239	93,508
2025-03-26	96.650	97.550	96.500	97.400	89.732	54,070
2025-03-25	96.000	96.850	96.000	96.400	88.811	60,555
2025-03-24	97.150	97.150	94.650	95.650	88.120	47,816
2025-03-21	95.600	97.000	95.250	96.600	88.995	149,843
2025-03-20	95.200	96.050	94.650	96.000	88.442	81,994
2025-03-19	95.500	95.600	94.800	94.950	87.475	63,055
2025-03-18	95.400	95.950	95.200	95.450	87.936	47,672
2025-03-17	94.750	95.300	94.600	95.150	87.659	38,640
2025-03-14	94.850	95.150	93.600	94.500	87.060	53,235
2025-03-13	96.650	96.650	95.000	95.000	87.521	63,638
2025-03-12	97.050	97.050	95.200	96.450	88.857	57,691
2025-03-11	97.750	97.800	96.000	96.300	88.719	83,266
2025-03-10	97.200	97.300	95.850	97.300	89.640	61,129
2025-03-07	96.150	97.200	95.600	97.050	89.410	74,231
2025-03-06	98.100	98.100	95.350	96.250	88.673	70,387
2025-03-05	98.000	98.400	97.350	97.650	89.962	96,448
2025-03-04	96.550	97.300	96.550	96.700	89.087	86,522
2025-03-03	95.400	97.200	95.400	97.050	89.410	65,468
2025-02-28	96.150	96.350	95.650	96.000	88.442	163,181
2025-02-27	96.100	96.550	95.500	96.250	88.673	56,898
2025-02-26	95.500	96.500	95.200	96.050	88.488	65,262
2025-02-25	95.000	95.850	94.850	95.750	88.212	61,607
2025-02-24	95.000	95.250	93.550	94.850	87.383	71,151
2025-02-21	93.500	94.800	93.200	94.800	87.337	79,779
2025-02-20	93.250	93.850	93.050	93.350	86.001	53,320
2025-02-19	94.500	94.950	92.900	93.050	85.724	50,853
2025-02-18	94.700	94.750	94.200	94.350	86.922	44,434
2025-02-17	93.800	95.500	93.750	94.400	86.968	59,239
2025-02-14	94.500	94.800	93.350	94.000	86.600	87,774

← NewerPage 7 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.