Vaudoise Assurances Holding SA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-02-27 | 447.00 | 449.00 | 444.00 | 448.00 | 395.90 | 511 |
| 2024-02-26 | 448.00 | 450.00 | 445.00 | 450.00 | 397.66 | 794 |
| 2024-02-23 | 450.00 | 450.00 | 444.00 | 445.00 | 393.24 | 1,681 |
| 2024-02-22 | 449.00 | 450.00 | 447.00 | 447.00 | 395.01 | 257 |
| 2024-02-21 | 448.00 | 450.00 | 447.00 | 450.00 | 397.66 | 1,108 |
| 2024-02-20 | 449.00 | 451.00 | 447.00 | 447.00 | 395.01 | 517 |
| 2024-02-19 | 451.00 | 451.00 | 447.00 | 448.00 | 395.90 | 2,965 |
| 2024-02-16 | 451.00 | 451.00 | 450.00 | 451.00 | 398.55 | 3,529 |
| 2024-02-15 | 449.00 | 451.00 | 448.00 | 450.00 | 397.66 | 883 |
| 2024-02-14 | 448.00 | 451.00 | 448.00 | 448.00 | 395.90 | 1,129 |
| 2024-02-13 | 451.00 | 452.00 | 449.00 | 451.00 | 398.55 | 2,712 |
| 2024-02-12 | 446.00 | 451.00 | 446.00 | 451.00 | 398.55 | 1,609 |
| 2024-02-09 | 441.00 | 448.00 | 441.00 | 445.00 | 393.24 | 258 |
| 2024-02-08 | 445.00 | 448.00 | 441.00 | 446.00 | 394.13 | 759 |
| 2024-02-07 | 444.00 | 447.00 | 434.00 | 447.00 | 395.01 | 897 |
| 2024-02-06 | 443.00 | 444.00 | 433.00 | 444.00 | 392.36 | 934 |
| 2024-02-05 | 439.00 | 443.00 | 432.00 | 439.00 | 387.94 | 859 |
| 2024-02-02 | 439.00 | 440.00 | 433.00 | 439.00 | 387.94 | 744 |
| 2024-02-01 | 439.00 | 440.00 | 430.00 | 433.00 | 382.64 | 393 |
| 2024-01-31 | 435.00 | 439.00 | 433.00 | 439.00 | 387.94 | 444 |
| 2024-01-30 | 445.00 | 445.00 | 433.00 | 435.00 | 384.41 | 963 |
| 2024-01-29 | 444.00 | 444.00 | 440.00 | 443.00 | 391.48 | 397 |
| 2024-01-26 | 434.00 | 443.00 | 431.00 | 443.00 | 391.48 | 533 |
| 2024-01-25 | 440.00 | 442.00 | 434.00 | 442.00 | 390.59 | 496 |
| 2024-01-24 | 439.00 | 441.00 | 435.00 | 439.00 | 387.94 | 984 |
| 2024-01-23 | 434.00 | 439.00 | 434.00 | 435.00 | 384.41 | 341 |
| 2024-01-22 | 426.00 | 439.00 | 426.00 | 438.00 | 387.06 | 815 |
| 2024-01-19 | 430.00 | 431.00 | 425.00 | 427.00 | 377.34 | 5,110 |
| 2024-01-18 | 432.00 | 432.00 | 427.00 | 430.00 | 379.99 | 828 |
| 2024-01-17 | 432.00 | 434.00 | 429.00 | 432.00 | 381.76 | 576 |
| 2024-01-16 | 435.00 | 435.00 | 431.00 | 435.00 | 384.41 | 712 |
| 2024-01-15 | 438.00 | 439.00 | 434.00 | 435.00 | 384.41 | 570 |
| 2024-01-12 | 438.00 | 439.00 | 434.00 | 436.00 | 385.29 | 1,415 |
| 2024-01-11 | 437.00 | 438.00 | 436.00 | 436.00 | 385.29 | 418 |
| 2024-01-10 | 439.00 | 439.00 | 436.00 | 437.00 | 386.17 | 68 |
| 2024-01-09 | 438.00 | 441.00 | 434.00 | 437.00 | 386.17 | 777 |
| 2024-01-08 | 439.00 | 441.00 | 437.00 | 437.00 | 386.17 | 207 |
| 2024-01-05 | 439.00 | 439.00 | 435.00 | 437.00 | 386.17 | 402 |
| 2024-01-04 | 440.00 | 441.00 | 436.00 | 438.00 | 387.06 | 270 |
| 2024-01-03 | 443.00 | 444.00 | 437.00 | 437.00 | 386.17 | 1,136 |
| 2023-12-29 | 441.00 | 441.00 | 438.00 | 440.00 | 388.83 | 422 |
| 2023-12-28 | 439.00 | 441.00 | 438.00 | 441.00 | 389.71 | 245 |
| 2023-12-27 | 440.00 | 441.00 | 437.00 | 441.00 | 389.71 | 307 |
| 2023-12-22 | 442.00 | 444.00 | 438.00 | 441.00 | 389.71 | 931 |
| 2023-12-21 | 444.00 | 444.00 | 433.00 | 436.00 | 385.29 | 796 |
| 2023-12-20 | 437.00 | 444.00 | 435.00 | 443.00 | 391.48 | 811 |
| 2023-12-19 | 436.00 | 440.00 | 434.00 | 440.00 | 388.83 | 796 |
| 2023-12-18 | 444.00 | 444.00 | 435.00 | 439.00 | 387.94 | 493 |
| 2023-12-15 | 444.00 | 444.00 | 440.00 | 443.00 | 391.48 | 604 |
| 2023-12-14 | 438.00 | 445.00 | 437.00 | 444.00 | 392.36 | 914 |
| 2023-12-13 | 434.00 | 440.00 | 434.00 | 440.00 | 388.83 | 1,207 |
| 2023-12-12 | 441.00 | 441.00 | 430.00 | 436.00 | 385.29 | 856 |
| 2023-12-11 | 434.00 | 440.00 | 430.00 | 439.00 | 387.94 | 1,268 |
| 2023-12-08 | 431.00 | 431.00 | 425.00 | 430.00 | 379.99 | 3,347 |
| 2023-12-07 | 431.00 | 431.00 | 425.00 | 431.00 | 380.87 | 968 |
| 2023-12-06 | 432.00 | 433.00 | 430.00 | 431.00 | 380.87 | 782 |
| 2023-12-05 | 433.00 | 433.00 | 430.00 | 432.00 | 381.76 | 412 |
| 2023-12-04 | 433.00 | 434.00 | 431.00 | 433.00 | 382.64 | 581 |
| 2023-12-01 | 434.00 | 436.00 | 433.00 | 433.00 | 382.64 | 329 |
| 2023-11-30 | 436.00 | 436.00 | 429.00 | 436.00 | 385.29 | 5,311 |
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.