Vaudoise Assurances Holding SA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-03-14 | 441.00 | 443.00 | 433.00 | 438.00 | 370.69 | 1,215 |
| 2023-03-13 | 454.00 | 459.00 | 439.00 | 444.00 | 375.77 | 717 |
| 2023-03-10 | 455.00 | 464.00 | 454.00 | 457.00 | 386.77 | 631 |
| 2023-03-09 | 463.00 | 464.00 | 457.00 | 464.00 | 392.70 | 782 |
| 2023-03-08 | 462.00 | 464.00 | 454.00 | 460.00 | 389.31 | 301 |
| 2023-03-07 | 460.00 | 465.00 | 455.00 | 456.00 | 385.93 | 481 |
| 2023-03-06 | 455.00 | 465.00 | 453.00 | 465.00 | 393.54 | 964 |
| 2023-03-03 | 450.00 | 460.00 | 450.00 | 460.00 | 389.31 | 1,776 |
| 2023-03-02 | 446.00 | 450.00 | 442.00 | 449.00 | 380.00 | 1,266 |
| 2023-03-01 | 449.00 | 450.00 | 443.00 | 446.00 | 377.46 | 783 |
| 2023-02-28 | 445.00 | 448.00 | 442.00 | 446.00 | 377.46 | 1,094 |
| 2023-02-27 | 440.00 | 449.00 | 440.00 | 449.00 | 380.00 | 827 |
| 2023-02-24 | 437.00 | 438.00 | 437.00 | 438.00 | 370.69 | 61 |
| 2023-02-23 | 429.00 | 434.00 | 428.00 | 432.00 | 365.61 | 517 |
| 2023-02-22 | 428.00 | 433.00 | 427.00 | 429.00 | 363.08 | 79 |
| 2023-02-21 | 427.00 | 434.00 | 425.00 | 434.00 | 367.31 | 323 |
| 2023-02-20 | 430.00 | 432.00 | 427.00 | 430.00 | 363.92 | 259 |
| 2023-02-17 | 426.00 | 430.00 | 425.00 | 428.00 | 362.23 | 242 |
| 2023-02-16 | 434.00 | 434.00 | 427.00 | 428.00 | 362.23 | 297 |
| 2023-02-15 | 438.00 | 439.00 | 434.00 | 434.00 | 367.31 | 398 |
| 2023-02-14 | 440.00 | 440.00 | 438.00 | 438.00 | 370.69 | 293 |
| 2023-02-13 | 440.00 | 440.00 | 440.00 | 440.00 | 372.38 | 6 |
| 2023-02-10 | 443.00 | 443.00 | 436.00 | 436.00 | 369.00 | 563 |
| 2023-02-09 | 445.00 | 445.00 | 442.00 | 445.00 | 376.62 | 327 |
| 2023-02-08 | 440.00 | 444.00 | 440.00 | 444.00 | 375.77 | 1,014 |
| 2023-02-07 | 441.00 | 444.00 | 438.00 | 440.00 | 372.38 | 174 |
| 2023-02-06 | 444.00 | 445.00 | 441.00 | 443.00 | 374.92 | 932 |
| 2023-02-03 | 446.00 | 447.00 | 440.00 | 445.00 | 376.62 | 728 |
| 2023-02-02 | 442.00 | 446.00 | 439.00 | 446.00 | 377.46 | 861 |
| 2023-02-01 | 445.00 | 445.00 | 439.00 | 440.00 | 372.38 | 783 |
| 2023-01-31 | 445.00 | 445.00 | 440.00 | 442.00 | 374.08 | 623 |
| 2023-01-30 | 447.00 | 447.00 | 440.00 | 440.00 | 372.38 | 555 |
| 2023-01-27 | 442.00 | 446.00 | 441.00 | 443.00 | 374.92 | 782 |
| 2023-01-26 | 440.00 | 441.00 | 438.00 | 441.00 | 373.23 | 864 |
| 2023-01-25 | 439.00 | 440.00 | 438.00 | 440.00 | 372.38 | 481 |
| 2023-01-24 | 439.00 | 440.00 | 436.00 | 438.00 | 370.69 | 570 |
| 2023-01-23 | 440.00 | 441.00 | 438.00 | 439.00 | 371.54 | 266 |
| 2023-01-20 | 443.00 | 445.00 | 440.00 | 440.00 | 372.38 | 296 |
| 2023-01-19 | 443.00 | 443.00 | 440.00 | 442.00 | 374.08 | 462 |
| 2023-01-18 | 441.00 | 445.00 | 440.00 | 443.00 | 374.92 | 940 |
| 2023-01-17 | 440.00 | 444.00 | 435.00 | 441.00 | 373.23 | 659 |
| 2023-01-16 | 434.00 | 442.00 | 432.00 | 441.00 | 373.23 | 624 |
| 2023-01-13 | 439.00 | 439.00 | 433.00 | 433.00 | 366.46 | 180 |
| 2023-01-12 | 439.00 | 439.00 | 433.00 | 439.00 | 371.54 | 235 |
| 2023-01-11 | 442.00 | 442.00 | 438.00 | 439.00 | 371.54 | 439 |
| 2023-01-10 | 439.00 | 440.00 | 433.00 | 438.00 | 370.69 | 359 |
| 2023-01-09 | 435.00 | 442.00 | 433.00 | 439.00 | 371.54 | 649 |
| 2023-01-06 | 434.00 | 442.00 | 430.00 | 437.00 | 369.85 | 449 |
| 2023-01-05 | 434.00 | 434.00 | 428.00 | 434.00 | 367.31 | 302 |
| 2023-01-04 | 430.00 | 435.00 | 428.00 | 434.00 | 367.31 | 470 |
| 2023-01-03 | 423.00 | 435.00 | 423.00 | 429.00 | 363.08 | 712 |
| 2022-12-30 | 420.00 | 425.00 | 420.00 | 423.00 | 358.00 | 180 |
| 2022-12-29 | 420.00 | 424.00 | 420.00 | 423.00 | 358.00 | 269 |
| 2022-12-28 | 420.00 | 420.00 | 418.00 | 418.00 | 353.77 | 46 |
| 2022-12-27 | 418.00 | 420.00 | 417.00 | 419.00 | 354.61 | 715 |
| 2022-12-23 | 418.00 | 423.00 | 418.00 | 418.00 | 353.77 | 322 |
| 2022-12-22 | 416.00 | 418.00 | 410.00 | 415.00 | 351.23 | 513 |
| 2022-12-21 | 415.00 | 418.00 | 412.00 | 416.00 | 352.07 | 334 |
| 2022-12-20 | 418.00 | 418.00 | 413.00 | 415.00 | 351.23 | 394 |
| 2022-12-19 | 416.00 | 420.00 | 415.00 | 418.00 | 353.77 | 769 |
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.