Vaudoise Assurances Holding SA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-21 | 446.00 | 448.00 | 441.00 | 444.00 | 412.43 | 1,670 |
| 2024-08-20 | 443.00 | 448.00 | 443.00 | 446.00 | 414.29 | 773 |
| 2024-08-19 | 448.00 | 448.00 | 444.00 | 446.00 | 414.29 | 450 |
| 2024-08-16 | 446.00 | 446.00 | 443.00 | 446.00 | 414.29 | 458 |
| 2024-08-15 | 439.00 | 446.00 | 438.00 | 444.00 | 412.43 | 1,170 |
| 2024-08-14 | 442.00 | 443.00 | 437.00 | 441.00 | 409.65 | 698 |
| 2024-08-13 | 442.00 | 442.00 | 436.00 | 439.00 | 407.79 | 351 |
| 2024-08-12 | 438.00 | 442.00 | 436.00 | 439.00 | 407.79 | 183 |
| 2024-08-09 | 437.00 | 440.00 | 434.00 | 436.00 | 405.00 | 311 |
| 2024-08-08 | 443.00 | 443.00 | 436.00 | 437.00 | 405.93 | 534 |
| 2024-08-07 | 432.00 | 442.00 | 432.00 | 442.00 | 410.58 | 453 |
| 2024-08-06 | 432.00 | 437.00 | 428.00 | 428.00 | 397.57 | 883 |
| 2024-08-05 | 435.00 | 435.00 | 422.00 | 428.00 | 397.57 | 2,940 |
| 2024-08-02 | 450.00 | 450.00 | 437.00 | 437.00 | 405.93 | 1,110 |
| 2024-07-31 | 451.00 | 452.00 | 448.00 | 450.00 | 418.01 | 265 |
| 2024-07-30 | 445.00 | 451.00 | 444.00 | 451.00 | 418.94 | 553 |
| 2024-07-29 | 446.00 | 448.00 | 443.00 | 445.00 | 413.36 | 983 |
| 2024-07-26 | 445.00 | 446.00 | 440.00 | 446.00 | 414.29 | 988 |
| 2024-07-25 | 446.00 | 447.00 | 440.00 | 447.00 | 415.22 | 784 |
| 2024-07-24 | 441.00 | 447.00 | 441.00 | 447.00 | 415.22 | 516 |
| 2024-07-23 | 445.00 | 446.00 | 442.00 | 445.00 | 413.36 | 357 |
| 2024-07-22 | 445.00 | 446.00 | 441.00 | 444.00 | 412.43 | 1,092 |
| 2024-07-19 | 450.00 | 450.00 | 445.00 | 446.00 | 414.29 | 569 |
| 2024-07-18 | 453.00 | 455.00 | 447.00 | 447.00 | 415.22 | 1,376 |
| 2024-07-17 | 454.00 | 455.00 | 450.00 | 453.00 | 420.79 | 821 |
| 2024-07-16 | 456.00 | 456.00 | 453.00 | 454.00 | 421.72 | 852 |
| 2024-07-15 | 455.00 | 458.00 | 454.00 | 455.00 | 422.65 | 626 |
| 2024-07-12 | 455.00 | 456.00 | 453.00 | 453.00 | 420.79 | 336 |
| 2024-07-11 | 454.00 | 457.00 | 453.00 | 457.00 | 424.51 | 357 |
| 2024-07-10 | 456.00 | 456.00 | 454.00 | 454.00 | 421.72 | 251 |
| 2024-07-09 | 455.00 | 455.00 | 453.00 | 455.00 | 422.65 | 709 |
| 2024-07-08 | 454.00 | 455.00 | 451.00 | 453.00 | 420.79 | 363 |
| 2024-07-05 | 453.00 | 455.00 | 452.00 | 453.00 | 420.79 | 576 |
| 2024-07-04 | 452.00 | 453.00 | 447.00 | 453.00 | 420.79 | 2,065 |
| 2024-07-03 | 453.00 | 453.00 | 451.00 | 453.00 | 420.79 | 732 |
| 2024-07-02 | 459.00 | 460.00 | 453.00 | 456.00 | 423.58 | 1,073 |
| 2024-07-01 | 458.00 | 462.00 | 457.00 | 458.00 | 425.44 | 1,366 |
| 2024-06-28 | 454.00 | 458.00 | 454.00 | 456.00 | 423.58 | 1,119 |
| 2024-06-27 | 450.00 | 454.00 | 450.00 | 453.00 | 420.79 | 422 |
| 2024-06-26 | 454.00 | 454.00 | 450.00 | 451.00 | 418.94 | 1,379 |
| 2024-06-25 | 455.00 | 455.00 | 450.00 | 453.00 | 420.79 | 1,345 |
| 2024-06-24 | 448.00 | 455.00 | 445.00 | 455.00 | 422.65 | 2,974 |
| 2024-06-21 | 447.00 | 447.00 | 444.00 | 446.00 | 414.29 | 1,312 |
| 2024-06-20 | 446.00 | 446.00 | 442.00 | 445.00 | 413.36 | 809 |
| 2024-06-19 | 442.00 | 446.00 | 442.00 | 446.00 | 414.29 | 1,009 |
| 2024-06-18 | 437.00 | 443.00 | 437.00 | 443.00 | 411.51 | 1,255 |
| 2024-06-17 | 437.00 | 440.00 | 436.00 | 437.00 | 405.93 | 715 |
| 2024-06-14 | 438.00 | 438.00 | 432.00 | 436.00 | 405.00 | 2,594 |
| 2024-06-13 | 434.00 | 438.00 | 433.00 | 438.00 | 406.86 | 722 |
| 2024-06-12 | 434.00 | 435.00 | 433.00 | 435.00 | 404.07 | 597 |
| 2024-06-11 | 433.00 | 434.00 | 430.00 | 433.00 | 402.22 | 894 |
| 2024-06-10 | 435.00 | 435.00 | 430.00 | 431.00 | 400.36 | 453 |
| 2024-06-07 | 433.00 | 434.00 | 432.00 | 434.00 | 403.15 | 500 |
| 2024-06-06 | 428.00 | 435.00 | 428.00 | 433.00 | 402.22 | 2,534 |
| 2024-06-05 | 432.00 | 435.00 | 430.00 | 432.00 | 401.29 | 885 |
| 2024-06-04 | 432.00 | 434.00 | 431.00 | 433.00 | 402.22 | 445 |
| 2024-06-03 | 435.00 | 435.00 | 432.00 | 432.00 | 401.29 | 645 |
| 2024-05-31 | 434.00 | 435.00 | 434.00 | 435.00 | 404.07 | 905 |
| 2024-05-30 | 432.00 | 434.00 | 428.00 | 431.00 | 400.36 | 1,896 |
| 2024-05-29 | 431.00 | 435.00 | 430.00 | 434.00 | 403.15 | 742 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-05-13 | 27.0000 CHF |
| 2025-05-14 | 24.0000 CHF |
| 2024-05-08 | 22.0000 CHF |
| 2023-05-10 | 20.0000 CHF |
| 2022-05-11 | 18.0000 CHF |
| 2021-05-12 | 16.0000 CHF |
| 2020-05-13 | 15.0000 CHF |
| 2019-05-15 | 13.0000 CHF |
Open, high, low and close are as traded (CHF). Adjusted close accounts for splits and dividends. Educational only, not financial advice.