Banque Cantonale Vaudoise historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-11-13	87.700	88.050	86.850	87.500	80.611	45,921
2024-11-12	87.600	88.150	87.300	87.750	80.842	36,346
2024-11-11	87.800	88.450	87.650	88.150	81.210	44,418
2024-11-08	87.150	87.500	86.800	87.200	80.335	47,882
2024-11-07	86.200	87.550	86.200	87.000	80.151	63,158
2024-11-06	86.500	87.300	85.550	86.000	79.229	53,874
2024-11-05	85.450	86.050	85.250	86.050	79.276	49,195
2024-11-04	85.800	86.250	85.350	85.450	78.723	49,328
2024-11-01	86.000	86.500	85.900	85.900	79.137	37,611
2024-10-31	87.000	87.200	86.000	86.100	79.322	72,884
2024-10-30	88.600	88.600	87.300	87.300	80.427	43,490
2024-10-29	89.750	89.950	88.400	88.750	81.763	53,396
2024-10-28	88.950	89.800	88.600	89.350	82.316	41,271
2024-10-25	88.750	89.500	88.500	88.700	81.717	34,023
2024-10-24	89.100	89.750	88.800	88.800	81.809	34,535
2024-10-23	89.600	89.900	89.050	89.200	82.178	37,885
2024-10-22	89.550	89.900	89.100	89.400	82.362	33,061
2024-10-21	90.800	91.200	89.700	89.750	82.684	55,462
2024-10-18	89.750	91.550	89.600	90.850	83.698	64,601
2024-10-17	89.400	90.300	89.250	89.850	82.776	46,113
2024-10-16	88.300	89.100	87.750	89.100	82.085	49,675
2024-10-15	89.350	89.600	88.400	88.900	81.901	51,336
2024-10-14	88.750	89.400	88.600	89.100	82.085	49,540
2024-10-11	88.800	89.450	88.400	88.600	81.625	31,464
2024-10-10	88.750	89.100	88.050	88.750	81.763	47,747
2024-10-09	88.800	89.550	88.700	88.950	81.947	56,987
2024-10-08	88.300	88.950	88.000	88.350	81.394	33,253
2024-10-07	88.400	89.200	88.350	88.800	81.809	51,097
2024-10-04	87.350	88.350	87.100	88.350	81.394	50,091
2024-10-03	87.000	87.650	86.400	87.450	80.565	69,198
2024-10-02	86.750	87.200	86.450	86.850	80.013	39,338
2024-10-01	87.500	87.800	86.550	87.050	80.197	66,874
2024-09-30	88.250	88.300	87.100	87.350	80.473	72,944
2024-09-27	88.450	88.700	87.900	88.250	81.302	36,406
2024-09-26	87.750	88.900	87.650	88.250	81.302	65,131
2024-09-25	86.950	88.050	86.950	87.550	80.657	39,782
2024-09-24	86.700	87.500	86.700	86.900	80.059	32,708
2024-09-23	86.750	87.150	86.350	86.600	79.782	48,615
2024-09-20	88.200	88.300	86.900	87.050	80.197	149,014
2024-09-19	89.400	89.550	88.500	88.500	81.533	51,836
2024-09-18	89.000	89.350	87.800	88.100	81.164	38,687
2024-09-17	89.200	89.550	88.500	88.800	81.809	58,933
2024-09-16	88.350	89.250	88.350	89.150	82.131	36,168
2024-09-13	88.400	89.150	88.250	88.700	81.717	31,286
2024-09-12	87.900	88.600	87.850	88.400	81.441	51,554
2024-09-11	87.300	88.250	86.700	87.650	80.750	58,016
2024-09-10	88.600	88.900	87.500	87.500	80.611	69,877
2024-09-09	89.000	89.250	88.100	88.500	81.533	34,762
2024-09-06	90.250	90.250	88.500	88.500	81.533	31,928
2024-09-05	89.150	90.500	89.000	90.250	83.145	46,304
2024-09-04	89.500	89.500	88.600	89.200	82.178	44,837
2024-09-03	91.000	91.500	90.050	90.300	83.191	44,366
2024-09-02	90.800	91.500	90.600	91.350	84.158	18,757
2024-08-30	90.950	91.250	90.450	90.900	83.744	76,944
2024-08-29	90.900	91.200	90.400	90.750	83.606	32,774
2024-08-28	91.150	91.250	90.500	91.000	83.836	46,324
2024-08-27	91.600	91.950	90.500	91.050	83.882	33,380
2024-08-26	91.850	91.850	90.800	91.450	84.250	32,425
2024-08-23	92.000	92.550	91.600	92.050	84.803	39,019
2024-08-22	92.950	92.950	90.550	91.400	84.204	51,111

← NewerPage 9 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.