Banque Cantonale Vaudoise historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-16 | 129.70 | 130.90 | 129.10 | 129.60 | 129.60 | 32,288 |
| 2026-10-15 | 129.00 | 130.10 | 127.10 | 129.40 | 129.40 | 56,965 |
| 2026-10-14 | 129.00 | 129.60 | 127.60 | 128.30 | 128.30 | 36,042 |
| 2026-10-13 | 129.10 | 131.00 | 127.40 | 129.90 | 129.90 | 60,895 |
| 2026-10-12 | 126.40 | 128.10 | 126.40 | 128.00 | 128.00 | 25,619 |
| 2026-10-09 | 129.50 | 129.50 | 126.20 | 126.20 | 126.20 | 49,833 |
| 2026-10-08 | 127.30 | 129.20 | 126.70 | 128.90 | 128.90 | 52,668 |
| 2026-10-07 | 127.50 | 128.00 | 126.60 | 127.40 | 127.40 | 36,648 |
| 2026-10-06 | 127.60 | 129.40 | 127.10 | 127.20 | 127.20 | 27,310 |
| 2026-10-05 | 125.20 | 127.90 | 125.20 | 127.60 | 127.60 | 44,411 |
| 2026-10-02 | 124.90 | 125.90 | 123.30 | 125.60 | 125.60 | 31,091 |
| 2026-10-01 | 126.00 | 126.00 | 123.00 | 124.50 | 124.50 | 41,502 |
| 2026-09-30 | 128.70 | 129.10 | 126.20 | 126.20 | 126.20 | 82,595 |
| 2026-09-29 | 130.80 | 131.00 | 128.30 | 128.30 | 128.30 | 37,886 |
| 2026-09-28 | 132.10 | 133.30 | 130.30 | 130.30 | 130.30 | 44,391 |
| 2026-09-25 | 130.70 | 132.70 | 130.70 | 131.20 | 131.20 | 34,154 |
| 2026-09-24 | 128.90 | 131.10 | 128.80 | 131.10 | 131.10 | 52,555 |
| 2026-09-23 | 127.80 | 129.30 | 126.60 | 129.30 | 129.30 | 45,019 |
| 2026-09-22 | 128.20 | 129.90 | 127.50 | 127.50 | 127.50 | 80,628 |
| 2026-09-21 | 127.30 | 129.20 | 127.20 | 128.70 | 128.70 | 21,010 |
| 2026-09-18 | 124.90 | 128.10 | 124.80 | 127.40 | 127.40 | 108,461 |
| 2026-09-17 | 126.10 | 126.90 | 124.70 | 125.70 | 125.70 | 72,464 |
| 2026-09-16 | 129.80 | 130.30 | 126.80 | 126.80 | 126.80 | 38,279 |
| 2026-09-15 | 128.00 | 130.70 | 127.70 | 129.40 | 129.40 | 58,604 |
| 2026-09-14 | 126.80 | 130.40 | 126.80 | 128.50 | 128.50 | 28,940 |
| 2026-09-11 | 126.60 | 127.10 | 125.50 | 126.10 | 126.10 | 32,895 |
| 2026-09-10 | 127.90 | 129.00 | 126.80 | 126.80 | 126.80 | 78,274 |
| 2026-09-09 | 134.00 | 134.00 | 128.00 | 128.00 | 128.00 | 57,412 |
| 2026-09-08 | 134.30 | 135.20 | 132.90 | 133.90 | 133.90 | 44,166 |
| 2026-09-07 | 132.80 | 134.40 | 132.30 | 134.40 | 134.40 | 39,573 |
| 2026-09-04 | 133.40 | 134.40 | 132.80 | 133.00 | 133.00 | 39,332 |
| 2026-09-03 | 133.10 | 134.30 | 132.50 | 133.50 | 133.50 | 84,902 |
| 2026-09-02 | 131.00 | 132.50 | 130.10 | 132.50 | 132.50 | 91,097 |
| 2026-09-01 | 129.30 | 131.10 | 128.80 | 130.90 | 130.90 | 79,757 |
| 2026-08-31 | 126.00 | 129.70 | 125.80 | 129.70 | 129.70 | 231,159 |
| 2026-08-28 | 125.30 | 126.20 | 124.70 | 126.10 | 126.10 | 22,239 |
| 2026-08-27 | 124.20 | 126.60 | 124.20 | 125.70 | 125.70 | 48,800 |
| 2026-08-26 | 126.60 | 127.00 | 125.50 | 125.70 | 125.70 | 40,434 |
| 2026-08-25 | 125.70 | 127.80 | 124.80 | 126.10 | 126.10 | 56,522 |
| 2026-08-24 | 123.60 | 126.30 | 123.60 | 125.80 | 125.80 | 53,164 |
| 2026-08-21 | 121.50 | 123.10 | 120.00 | 123.10 | 123.10 | 53,625 |
| 2026-08-20 | 120.00 | 121.60 | 117.60 | 121.50 | 121.50 | 43,997 |
| 2026-08-19 | 122.30 | 122.90 | 121.10 | 122.30 | 122.30 | 38,807 |
| 2026-08-18 | 123.30 | 124.30 | 122.10 | 122.10 | 122.10 | 31,149 |
| 2026-08-17 | 124.00 | 124.70 | 123.00 | 123.70 | 123.70 | 25,114 |
| 2026-08-14 | 122.90 | 124.10 | 122.10 | 124.10 | 124.10 | 28,711 |
| 2026-08-13 | 122.50 | 124.20 | 122.50 | 123.00 | 123.00 | 25,048 |
| 2026-08-12 | 122.60 | 123.10 | 121.40 | 122.20 | 122.20 | 58,188 |
| 2026-08-11 | 122.70 | 124.00 | 122.70 | 122.70 | 122.70 | 23,042 |
| 2026-08-10 | 124.20 | 124.30 | 122.40 | 123.40 | 123.40 | 35,123 |
| 2026-08-07 | 125.40 | 125.80 | 123.60 | 124.60 | 124.60 | 32,320 |
| 2026-08-06 | 126.60 | 126.80 | 123.80 | 125.60 | 125.60 | 34,028 |
| 2026-08-05 | 126.90 | 127.20 | 125.70 | 126.20 | 126.20 | 28,339 |
| 2026-08-04 | 126.60 | 127.90 | 126.40 | 126.90 | 126.90 | 32,166 |
| 2026-08-03 | 126.40 | 127.10 | 125.20 | 127.00 | 127.00 | 37,349 |
| 2026-07-31 | 126.20 | 127.60 | 126.00 | 127.00 | 127.00 | 62,539 |
| 2026-07-30 | 126.00 | 127.20 | 125.30 | 126.00 | 126.00 | 29,769 |
| 2026-07-29 | 128.00 | 129.10 | 124.90 | 125.60 | 125.60 | 32,559 |
| 2026-07-28 | 127.20 | 129.10 | 126.50 | 128.30 | 128.30 | 52,722 |
| 2026-07-27 | 127.80 | 128.00 | 126.50 | 127.80 | 127.80 | 30,185 |
Page 1 of 5 · 249 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.