Vaudoise Assurances Holding SA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-06-13 | 436.00 | 436.00 | 433.00 | 436.00 | 385.29 | 561 |
| 2023-06-12 | 435.00 | 438.00 | 433.00 | 436.00 | 385.29 | 1,406 |
| 2023-06-09 | 435.00 | 438.00 | 434.00 | 435.00 | 384.41 | 549 |
| 2023-06-08 | 436.00 | 438.00 | 435.00 | 435.00 | 384.41 | 410 |
| 2023-06-07 | 435.00 | 439.00 | 435.00 | 435.00 | 384.41 | 335 |
| 2023-06-06 | 440.00 | 440.00 | 437.00 | 439.00 | 387.94 | 607 |
| 2023-06-05 | 441.00 | 441.00 | 438.00 | 441.00 | 389.71 | 1,017 |
| 2023-06-02 | 437.00 | 440.00 | 436.00 | 440.00 | 388.83 | 1,014 |
| 2023-06-01 | 437.00 | 437.00 | 434.00 | 437.00 | 386.17 | 973 |
| 2023-05-31 | 448.00 | 461.00 | 437.00 | 437.00 | 386.17 | 1,482 |
| 2023-05-30 | 438.00 | 454.00 | 438.00 | 453.00 | 400.31 | 1,030 |
| 2023-05-26 | 435.00 | 440.00 | 435.00 | 438.00 | 387.06 | 740 |
| 2023-05-25 | 434.00 | 438.00 | 426.00 | 435.00 | 384.41 | 1,649 |
| 2023-05-24 | 439.00 | 440.00 | 433.00 | 433.00 | 382.64 | 977 |
| 2023-05-23 | 443.00 | 444.00 | 440.00 | 444.00 | 392.36 | 1,093 |
| 2023-05-22 | 446.00 | 447.00 | 442.00 | 446.00 | 394.13 | 555 |
| 2023-05-19 | 447.00 | 447.00 | 444.00 | 446.00 | 394.13 | 1,069 |
| 2023-05-17 | 448.00 | 448.00 | 444.00 | 446.00 | 394.13 | 745 |
| 2023-05-16 | 451.00 | 451.00 | 446.00 | 447.00 | 395.01 | 778 |
| 2023-05-15 | 455.00 | 455.00 | 450.00 | 452.00 | 399.43 | 787 |
| 2023-05-12 | 455.00 | 455.00 | 452.00 | 452.00 | 399.43 | 309 |
| 2023-05-11 | 459.00 | 459.00 | 453.00 | 455.00 | 402.08 | 1,057 |
| 2023-05-10 | 457.00 | 463.00 | 452.00 | 456.00 | 402.96 | 976 |
| 2023-05-09 | 473.00 | 474.00 | 469.00 | 473.00 | 400.31 | 1,479 |
| 2023-05-08 | 470.00 | 473.00 | 470.00 | 473.00 | 400.31 | 2,158 |
| 2023-05-05 | 470.00 | 471.00 | 468.00 | 471.00 | 398.62 | 1,169 |
| 2023-05-04 | 467.00 | 474.00 | 466.00 | 470.00 | 397.77 | 1,421 |
| 2023-05-03 | 468.00 | 471.00 | 465.00 | 468.00 | 396.08 | 1,213 |
| 2023-05-02 | 472.00 | 473.00 | 468.00 | 471.00 | 398.62 | 1,599 |
| 2023-04-28 | 472.00 | 472.00 | 469.00 | 471.00 | 398.62 | 1,329 |
| 2023-04-27 | 474.00 | 474.00 | 466.00 | 470.00 | 397.77 | 1,394 |
| 2023-04-26 | 474.00 | 474.00 | 470.00 | 474.00 | 401.16 | 2,853 |
| 2023-04-25 | 475.00 | 475.00 | 471.00 | 475.00 | 402.01 | 1,488 |
| 2023-04-24 | 468.00 | 474.00 | 468.00 | 474.00 | 401.16 | 2,114 |
| 2023-04-21 | 468.00 | 468.00 | 465.00 | 468.00 | 396.08 | 798 |
| 2023-04-20 | 466.00 | 466.00 | 462.00 | 466.00 | 394.39 | 1,331 |
| 2023-04-19 | 463.00 | 469.00 | 462.00 | 464.00 | 392.70 | 1,256 |
| 2023-04-18 | 467.00 | 467.00 | 461.00 | 466.00 | 394.39 | 811 |
| 2023-04-17 | 466.00 | 468.00 | 464.00 | 467.00 | 395.24 | 1,114 |
| 2023-04-14 | 465.00 | 466.00 | 460.00 | 465.00 | 393.54 | 1,577 |
| 2023-04-13 | 461.00 | 463.00 | 459.00 | 463.00 | 391.85 | 936 |
| 2023-04-12 | 457.00 | 460.00 | 456.00 | 456.00 | 385.93 | 234 |
| 2023-04-11 | 450.00 | 460.00 | 447.00 | 458.00 | 387.62 | 1,272 |
| 2023-04-06 | 440.00 | 450.00 | 440.00 | 447.00 | 378.31 | 898 |
| 2023-04-05 | 443.00 | 447.00 | 443.00 | 447.00 | 378.31 | 659 |
| 2023-04-04 | 449.00 | 449.00 | 441.00 | 443.00 | 374.92 | 2,163 |
| 2023-04-03 | 455.00 | 456.00 | 446.00 | 448.00 | 379.16 | 892 |
| 2023-03-31 | 446.00 | 457.00 | 446.00 | 453.00 | 383.39 | 758 |
| 2023-03-30 | 442.00 | 452.00 | 442.00 | 452.00 | 382.54 | 707 |
| 2023-03-29 | 435.00 | 451.00 | 434.00 | 448.00 | 379.16 | 3,279 |
| 2023-03-28 | 423.00 | 433.00 | 423.00 | 431.00 | 364.77 | 781 |
| 2023-03-27 | 420.00 | 429.00 | 419.00 | 423.00 | 358.00 | 1,001 |
| 2023-03-24 | 439.00 | 439.00 | 419.00 | 420.00 | 355.46 | 2,124 |
| 2023-03-23 | 439.00 | 440.00 | 436.00 | 436.00 | 369.00 | 231 |
| 2023-03-22 | 444.00 | 444.00 | 438.00 | 438.00 | 370.69 | 394 |
| 2023-03-21 | 438.00 | 442.00 | 432.00 | 440.00 | 372.38 | 421 |
| 2023-03-20 | 425.00 | 433.00 | 425.00 | 433.00 | 366.46 | 1,210 |
| 2023-03-17 | 435.00 | 435.00 | 425.00 | 431.00 | 364.77 | 688 |
| 2023-03-16 | 435.00 | 435.00 | 426.00 | 435.00 | 368.15 | 561 |
| 2023-03-15 | 444.00 | 444.00 | 432.00 | 432.00 | 365.61 | 499 |
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.