Vaudoise Assurances Holding SA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-09-06 | 438.00 | 447.00 | 435.00 | 444.00 | 392.36 | 399 |
| 2023-09-05 | 433.00 | 438.00 | 433.00 | 438.00 | 387.06 | 587 |
| 2023-09-04 | 438.00 | 438.00 | 434.00 | 436.00 | 385.29 | 153 |
| 2023-09-01 | 438.00 | 438.00 | 436.00 | 438.00 | 387.06 | 303 |
| 2023-08-31 | 444.00 | 444.00 | 437.00 | 440.00 | 388.83 | 441 |
| 2023-08-30 | 448.00 | 448.00 | 440.00 | 442.00 | 390.59 | 932 |
| 2023-08-29 | 442.00 | 443.00 | 434.00 | 437.00 | 386.17 | 1,765 |
| 2023-08-28 | 435.00 | 436.00 | 433.00 | 435.00 | 384.41 | 744 |
| 2023-08-25 | 434.00 | 436.00 | 431.00 | 436.00 | 385.29 | 587 |
| 2023-08-24 | 433.00 | 436.00 | 432.00 | 434.00 | 383.52 | 866 |
| 2023-08-23 | 436.00 | 437.00 | 433.00 | 436.00 | 385.29 | 176 |
| 2023-08-22 | 433.00 | 435.00 | 431.00 | 431.00 | 380.87 | 976 |
| 2023-08-21 | 434.00 | 435.00 | 432.00 | 432.00 | 381.76 | 490 |
| 2023-08-18 | 444.00 | 444.00 | 433.00 | 437.00 | 386.17 | 598 |
| 2023-08-17 | 446.00 | 447.00 | 445.00 | 445.00 | 393.24 | 196 |
| 2023-08-16 | 445.00 | 448.00 | 445.00 | 448.00 | 395.90 | 58 |
| 2023-08-15 | 448.00 | 450.00 | 446.00 | 450.00 | 397.66 | 479 |
| 2023-08-14 | 451.00 | 451.00 | 448.00 | 451.00 | 398.55 | 660 |
| 2023-08-11 | 449.00 | 451.00 | 448.00 | 451.00 | 398.55 | 1,038 |
| 2023-08-10 | 448.00 | 451.00 | 448.00 | 451.00 | 398.55 | 326 |
| 2023-08-09 | 448.00 | 450.00 | 447.00 | 450.00 | 397.66 | 235 |
| 2023-08-08 | 446.00 | 450.00 | 444.00 | 448.00 | 395.90 | 835 |
| 2023-08-07 | 451.00 | 451.00 | 447.00 | 447.00 | 395.01 | 240 |
| 2023-08-04 | 450.00 | 451.00 | 449.00 | 450.00 | 397.66 | 251 |
| 2023-08-03 | 452.00 | 456.00 | 448.00 | 451.00 | 398.55 | 248 |
| 2023-08-02 | 456.00 | 457.00 | 452.00 | 457.00 | 403.85 | 784 |
| 2023-07-31 | 444.00 | 456.00 | 444.00 | 456.00 | 402.96 | 570 |
| 2023-07-28 | 445.00 | 451.00 | 443.00 | 451.00 | 398.55 | 664 |
| 2023-07-27 | 436.00 | 445.00 | 436.00 | 444.00 | 392.36 | 786 |
| 2023-07-26 | 439.00 | 439.00 | 436.00 | 436.00 | 385.29 | 213 |
| 2023-07-25 | 439.00 | 439.00 | 435.00 | 437.00 | 386.17 | 498 |
| 2023-07-24 | 440.00 | 440.00 | 437.00 | 439.00 | 387.94 | 565 |
| 2023-07-21 | 439.00 | 439.00 | 438.00 | 438.00 | 387.06 | 176 |
| 2023-07-20 | 438.00 | 439.00 | 435.00 | 435.00 | 384.41 | 64 |
| 2023-07-19 | 437.00 | 438.00 | 434.00 | 438.00 | 387.06 | 250 |
| 2023-07-18 | 435.00 | 438.00 | 433.00 | 437.00 | 386.17 | 472 |
| 2023-07-17 | 439.00 | 439.00 | 435.00 | 436.00 | 385.29 | 452 |
| 2023-07-14 | 439.00 | 439.00 | 438.00 | 439.00 | 387.94 | 454 |
| 2023-07-13 | 437.00 | 439.00 | 432.00 | 439.00 | 387.94 | 338 |
| 2023-07-12 | 436.00 | 437.00 | 432.00 | 435.00 | 384.41 | 238 |
| 2023-07-11 | 437.00 | 437.00 | 434.00 | 435.00 | 384.41 | 80 |
| 2023-07-10 | 438.00 | 438.00 | 436.00 | 437.00 | 386.17 | 244 |
| 2023-07-07 | 435.00 | 436.00 | 428.00 | 435.00 | 384.41 | 454 |
| 2023-07-06 | 430.00 | 439.00 | 430.00 | 435.00 | 384.41 | 205 |
| 2023-07-05 | 435.00 | 435.00 | 430.00 | 435.00 | 384.41 | 868 |
| 2023-07-04 | 440.00 | 440.00 | 436.00 | 438.00 | 387.06 | 273 |
| 2023-07-03 | 438.00 | 440.00 | 434.00 | 440.00 | 388.83 | 661 |
| 2023-06-30 | 434.00 | 440.00 | 434.00 | 438.00 | 387.06 | 253 |
| 2023-06-29 | 432.00 | 438.00 | 431.00 | 436.00 | 385.29 | 242 |
| 2023-06-28 | 435.00 | 439.00 | 432.00 | 435.00 | 384.41 | 635 |
| 2023-06-27 | 435.00 | 435.00 | 431.00 | 435.00 | 384.41 | 443 |
| 2023-06-26 | 435.00 | 435.00 | 430.00 | 434.00 | 383.52 | 469 |
| 2023-06-23 | 439.00 | 439.00 | 433.00 | 435.00 | 384.41 | 349 |
| 2023-06-22 | 439.00 | 442.00 | 433.00 | 433.00 | 382.64 | 598 |
| 2023-06-21 | 430.00 | 439.00 | 430.00 | 437.00 | 386.17 | 623 |
| 2023-06-20 | 434.00 | 436.00 | 430.00 | 433.00 | 382.64 | 689 |
| 2023-06-19 | 433.00 | 435.00 | 431.00 | 431.00 | 380.87 | 256 |
| 2023-06-16 | 435.00 | 435.00 | 431.00 | 431.00 | 380.87 | 586 |
| 2023-06-15 | 435.00 | 435.00 | 433.00 | 434.00 | 383.52 | 341 |
| 2023-06-14 | 436.00 | 437.00 | 432.00 | 435.00 | 384.41 | 436 |
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.