Vaudoise Assurances Holding SA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-12-16 | 415.00 | 422.00 | 412.00 | 416.00 | 352.07 | 491 |
| 2022-12-15 | 418.00 | 418.00 | 411.00 | 413.00 | 349.53 | 764 |
| 2022-12-14 | 415.00 | 418.00 | 412.00 | 418.00 | 353.77 | 622 |
| 2022-12-13 | 409.00 | 415.00 | 409.00 | 412.00 | 348.69 | 422 |
| 2022-12-12 | 406.00 | 411.00 | 406.00 | 410.00 | 346.99 | 613 |
| 2022-12-09 | 406.00 | 412.00 | 405.00 | 405.00 | 342.76 | 980 |
| 2022-12-08 | 407.00 | 413.00 | 407.00 | 409.00 | 346.15 | 360 |
| 2022-12-07 | 405.00 | 409.00 | 405.00 | 406.00 | 343.61 | 604 |
| 2022-12-06 | 406.00 | 414.00 | 406.00 | 413.00 | 349.53 | 347 |
| 2022-12-05 | 413.00 | 413.00 | 408.00 | 408.00 | 345.30 | 283 |
| 2022-12-02 | 416.00 | 416.00 | 409.00 | 409.00 | 346.15 | 548 |
| 2022-12-01 | 410.00 | 417.00 | 410.00 | 416.00 | 352.07 | 438 |
| 2022-11-30 | 408.00 | 414.00 | 406.00 | 409.00 | 346.15 | 750 |
| 2022-11-29 | 415.00 | 415.00 | 408.00 | 408.00 | 345.30 | 854 |
| 2022-11-28 | 415.00 | 415.00 | 410.00 | 414.00 | 350.38 | 496 |
| 2022-11-25 | 410.00 | 418.00 | 410.00 | 417.00 | 352.92 | 767 |
| 2022-11-24 | 414.00 | 415.00 | 408.00 | 410.00 | 346.99 | 1,071 |
| 2022-11-23 | 415.00 | 415.00 | 412.00 | 412.00 | 348.69 | 521 |
| 2022-11-22 | 415.00 | 416.00 | 412.00 | 415.00 | 351.23 | 228 |
| 2022-11-21 | 401.00 | 415.00 | 401.00 | 413.00 | 349.53 | 1,381 |
| 2022-11-18 | 401.00 | 402.00 | 395.00 | 401.00 | 339.38 | 343 |
| 2022-11-17 | 396.00 | 397.00 | 395.00 | 396.00 | 335.15 | 235 |
| 2022-11-16 | 400.00 | 402.00 | 396.00 | 398.00 | 336.84 | 251 |
| 2022-11-15 | 400.00 | 402.00 | 398.00 | 398.00 | 336.84 | 548 |
| 2022-11-14 | 397.00 | 402.00 | 396.00 | 398.00 | 336.84 | 263 |
| 2022-11-11 | 396.00 | 401.00 | 396.00 | 401.00 | 339.38 | 143 |
| 2022-11-10 | 400.00 | 402.00 | 397.00 | 401.00 | 339.38 | 445 |
| 2022-11-09 | 395.00 | 401.00 | 395.00 | 400.00 | 338.53 | 704 |
| 2022-11-08 | 396.00 | 396.00 | 391.00 | 392.00 | 331.76 | 1,582 |
| 2022-11-07 | 399.00 | 401.00 | 393.00 | 399.00 | 337.69 | 1,375 |
| 2022-11-04 | 396.00 | 399.00 | 395.00 | 398.00 | 336.84 | 554 |
| 2022-11-03 | 396.00 | 400.00 | 395.00 | 399.00 | 337.69 | 253 |
| 2022-11-02 | 401.00 | 401.00 | 398.00 | 399.00 | 337.69 | 460 |
| 2022-11-01 | 400.00 | 403.00 | 397.00 | 397.00 | 335.99 | 633 |
| 2022-10-31 | 399.00 | 403.00 | 396.00 | 400.00 | 338.53 | 770 |
| 2022-10-28 | 397.00 | 397.00 | 391.00 | 391.00 | 330.91 | 689 |
| 2022-10-27 | 399.00 | 400.00 | 397.00 | 397.00 | 335.99 | 365 |
| 2022-10-26 | 400.00 | 400.00 | 396.00 | 396.00 | 335.15 | 194 |
| 2022-10-25 | 400.00 | 405.00 | 398.00 | 398.00 | 336.84 | 335 |
| 2022-10-24 | 397.00 | 397.00 | 397.00 | 397.00 | 335.99 | 37 |
| 2022-10-21 | 393.00 | 399.00 | 393.00 | 398.00 | 336.84 | 69 |
| 2022-10-20 | 400.00 | 408.00 | 398.00 | 406.00 | 343.61 | 757 |
| 2022-10-19 | 389.00 | 401.00 | 388.00 | 399.00 | 337.69 | 1,678 |
| 2022-10-18 | 389.00 | 389.00 | 386.00 | 388.00 | 328.38 | 1,906 |
| 2022-10-17 | 389.00 | 389.00 | 386.00 | 388.00 | 328.38 | 1,416 |
| 2022-10-14 | 389.00 | 392.00 | 386.00 | 387.00 | 327.53 | 1,988 |
| 2022-10-13 | 396.00 | 396.00 | 388.00 | 389.00 | 329.22 | 2,705 |
| 2022-10-12 | 395.00 | 400.00 | 395.00 | 399.00 | 337.69 | 214 |
| 2022-10-11 | 399.00 | 399.00 | 399.00 | 399.00 | 337.69 | 25 |
| 2022-10-10 | 405.00 | 407.00 | 397.00 | 401.00 | 339.38 | 892 |
| 2022-10-07 | 403.00 | 406.00 | 401.00 | 404.00 | 341.92 | 211 |
| 2022-10-06 | 410.00 | 410.00 | 400.00 | 403.00 | 341.07 | 272 |
| 2022-10-05 | 405.00 | 405.00 | 401.00 | 401.00 | 339.38 | 135 |
| 2022-10-04 | 398.00 | 408.00 | 395.00 | 405.00 | 342.76 | 1,634 |
| 2022-10-03 | 387.00 | 398.00 | 380.00 | 394.00 | 333.45 | 1,945 |
| 2022-09-30 | 389.00 | 393.00 | 384.00 | 393.00 | 332.61 | 416 |
| 2022-09-29 | 388.00 | 395.00 | 382.00 | 390.00 | 330.07 | 550 |
| 2022-09-28 | 392.00 | 397.00 | 382.00 | 388.00 | 328.38 | 350 |
| 2022-09-27 | 394.00 | 397.00 | 392.00 | 395.00 | 334.30 | 436 |
| 2022-09-26 | 396.00 | 396.00 | 386.00 | 386.00 | 326.68 | 685 |
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.