Banque Cantonale Vaudoise historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-13	93.800	96.550	92.450	93.850	86.461	164,891
2025-02-12	93.450	94.500	93.300	94.200	86.784	114,392
2025-02-11	92.550	93.400	92.450	93.400	86.047	48,401
2025-02-10	92.450	93.050	92.300	92.900	85.586	51,555
2025-02-07	92.450	92.700	91.500	92.350	85.080	44,262
2025-02-06	91.450	92.000	91.050	91.750	84.527	51,707
2025-02-05	90.850	91.300	90.800	91.150	83.974	49,584
2025-02-04	90.800	91.250	90.150	90.850	83.698	126,064
2025-02-03	91.400	92.200	90.750	91.150	83.974	77,064
2025-01-31	93.500	93.550	92.000	92.000	84.757	84,140
2025-01-30	93.750	94.150	92.850	92.950	85.632	100,535
2025-01-29	92.500	93.950	92.200	93.950	86.554	126,342
2025-01-28	92.450	93.000	92.250	92.250	84.987	65,155
2025-01-27	89.700	92.650	89.700	92.350	85.080	76,023
2025-01-24	90.650	90.850	89.550	89.850	82.776	38,065
2025-01-23	89.450	90.550	89.050	90.550	83.421	63,104
2025-01-22	89.800	89.800	88.850	89.450	82.408	49,155
2025-01-21	89.100	89.800	88.850	89.400	82.362	65,903
2025-01-20	89.350	89.450	88.800	89.100	82.085	33,828
2025-01-17	89.500	89.750	88.950	89.200	82.178	46,565
2025-01-16	88.700	89.200	88.100	88.900	81.901	74,053
2025-01-15	88.750	88.750	87.700	88.250	81.302	106,940
2025-01-14	88.000	88.700	87.100	87.750	80.842	102,321
2025-01-13	86.000	88.550	85.850	87.750	80.842	77,059
2025-01-10	87.150	87.650	86.050	86.200	79.414	73,660
2025-01-09	85.700	87.700	85.600	87.100	80.243	64,207
2025-01-08	86.050	87.000	85.400	85.850	79.091	111,779
2025-01-07	85.850	86.800	85.500	86.200	79.414	86,055
2025-01-06	85.800	85.950	84.850	85.850	79.091	70,061
2025-01-03	84.000	84.950	83.500	84.950	78.262	67,128
2024-12-30	83.200	83.500	83.050	83.500	76.926	25,937
2024-12-27	83.000	83.400	82.800	83.250	76.696	48,077
2024-12-23	82.500	83.150	82.100	82.450	75.959	32,553
2024-12-20	81.000	82.700	80.800	82.150	75.683	147,550
2024-12-19	81.700	82.300	81.250	81.900	75.452	55,629
2024-12-18	82.550	82.750	82.200	82.200	75.729	70,707
2024-12-17	82.700	83.300	82.250	82.700	76.189	96,335
2024-12-16	80.700	85.000	80.700	84.000	77.387	176,087
2024-12-13	81.950	82.500	79.750	81.050	74.669	243,718
2024-12-12	88.300	88.600	79.150	79.500	73.241	354,662
2024-12-11	88.500	89.250	88.300	88.450	81.487	72,851
2024-12-10	88.700	89.150	88.400	88.950	81.947	41,398
2024-12-09	88.850	89.000	88.300	88.700	81.717	35,881
2024-12-06	88.750	89.050	88.500	88.850	81.855	35,975
2024-12-05	87.550	88.750	87.550	88.750	81.763	43,797
2024-12-04	87.500	88.000	87.100	88.000	81.072	67,653
2024-12-03	87.350	87.900	86.900	87.650	80.750	52,135
2024-12-02	87.000	87.800	86.850	87.200	80.335	52,884
2024-11-29	87.300	87.750	87.000	87.450	80.565	98,897
2024-11-28	88.100	88.200	86.850	87.150	80.289	39,095
2024-11-27	87.900	87.900	86.800	87.250	80.381	89,964
2024-11-26	89.700	89.700	87.750	87.800	80.888	68,848
2024-11-25	88.150	90.100	87.550	90.100	83.007	205,210
2024-11-22	87.400	88.050	86.650	88.050	81.118	59,102
2024-11-21	87.200	87.500	86.650	86.950	80.105	44,164
2024-11-20	87.500	87.650	87.200	87.250	80.381	27,438
2024-11-19	87.600	87.900	86.400	87.300	80.427	38,869
2024-11-18	87.700	87.850	87.250	87.650	80.750	54,039
2024-11-15	87.700	88.650	87.550	87.600	80.704	68,214
2024-11-14	87.400	88.250	87.400	87.700	80.796	42,234

← NewerPage 8 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.