Vaudoise Assurances Holding SA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-09-26 | 396.00 | 396.00 | 386.00 | 386.00 | 326.68 | 685 |
| 2022-09-23 | 396.00 | 396.00 | 390.00 | 392.00 | 331.76 | 458 |
| 2022-09-22 | 396.00 | 402.00 | 396.00 | 400.00 | 338.53 | 715 |
| 2022-09-21 | 394.00 | 402.00 | 394.00 | 399.00 | 337.69 | 717 |
| 2022-09-20 | 399.00 | 402.00 | 395.00 | 395.00 | 334.30 | 889 |
| 2022-09-19 | 404.00 | 404.00 | 396.00 | 399.00 | 337.69 | 644 |
| 2022-09-16 | 402.00 | 403.00 | 398.00 | 402.00 | 340.22 | 2,141 |
| 2022-09-15 | 410.00 | 410.00 | 401.00 | 401.00 | 339.38 | 560 |
| 2022-09-14 | 409.00 | 410.00 | 402.00 | 407.00 | 344.46 | 388 |
| 2022-09-13 | 412.00 | 412.00 | 406.00 | 407.00 | 344.46 | 234 |
| 2022-09-12 | 408.00 | 413.00 | 405.00 | 410.00 | 346.99 | 914 |
| 2022-09-09 | 407.00 | 409.00 | 404.00 | 404.00 | 341.92 | 534 |
| 2022-09-08 | 412.00 | 412.00 | 406.00 | 410.00 | 346.99 | 759 |
| 2022-09-07 | 410.00 | 414.00 | 407.00 | 410.00 | 346.99 | 367 |
| 2022-09-06 | 408.00 | 411.00 | 406.00 | 409.00 | 346.15 | 372 |
| 2022-09-05 | 410.00 | 416.00 | 406.00 | 406.00 | 343.61 | 1,248 |
| 2022-09-02 | 408.00 | 417.00 | 407.00 | 417.00 | 352.92 | 26,649 |
| 2022-09-01 | 411.00 | 417.00 | 406.00 | 407.00 | 344.46 | 755 |
| 2022-08-31 | 417.00 | 417.00 | 410.00 | 411.00 | 347.84 | 311 |
| 2022-08-30 | 414.00 | 418.00 | 408.00 | 418.00 | 353.77 | 595 |
| 2022-08-29 | 415.00 | 415.00 | 406.00 | 413.00 | 349.53 | 283 |
| 2022-08-26 | 414.00 | 415.00 | 411.00 | 412.00 | 348.69 | 87 |
| 2022-08-25 | 416.00 | 419.00 | 405.00 | 410.00 | 346.99 | 803 |
| 2022-08-24 | 413.00 | 414.00 | 410.00 | 413.00 | 349.53 | 106 |
| 2022-08-23 | 412.00 | 416.00 | 410.00 | 413.00 | 349.53 | 207 |
| 2022-08-22 | 418.00 | 418.00 | 411.00 | 412.00 | 348.69 | 468 |
| 2022-08-19 | 420.00 | 424.00 | 417.00 | 423.00 | 358.00 | 710 |
| 2022-08-18 | 424.00 | 426.00 | 419.00 | 425.00 | 359.69 | 710 |
| 2022-08-17 | 419.00 | 424.00 | 416.00 | 424.00 | 358.84 | 370 |
| 2022-08-16 | 424.00 | 425.00 | 420.00 | 424.00 | 358.84 | 484 |
| 2022-08-15 | 418.00 | 427.00 | 415.00 | 425.00 | 359.69 | 1,398 |
| 2022-08-12 | 416.00 | 420.00 | 412.00 | 416.00 | 352.07 | 1,025 |
| 2022-08-11 | 407.00 | 418.00 | 407.00 | 416.00 | 352.07 | 1,103 |
| 2022-08-10 | 404.00 | 415.00 | 404.00 | 409.00 | 346.15 | 534 |
| 2022-08-09 | 405.00 | 409.00 | 402.00 | 404.00 | 341.92 | 804 |
| 2022-08-08 | 406.00 | 409.00 | 402.00 | 408.00 | 345.30 | 179 |
| 2022-08-05 | 405.00 | 408.00 | 402.00 | 405.00 | 342.76 | 289 |
| 2022-08-04 | 402.00 | 409.00 | 402.00 | 409.00 | 346.15 | 725 |
| 2022-08-03 | 406.00 | 407.00 | 400.00 | 401.00 | 339.38 | 913 |
| 2022-08-02 | 408.00 | 408.00 | 405.00 | 406.00 | 343.61 | 178 |
| 2022-07-29 | 407.00 | 408.00 | 402.00 | 407.00 | 344.46 | 319 |
| 2022-07-28 | 400.00 | 406.00 | 400.00 | 406.00 | 343.61 | 328 |
| 2022-07-27 | 400.00 | 408.00 | 400.00 | 408.00 | 345.30 | 454 |
| 2022-07-26 | 404.00 | 408.00 | 400.00 | 405.00 | 342.76 | 902 |
| 2022-07-25 | 401.00 | 404.00 | 395.00 | 401.00 | 339.38 | 1,026 |
| 2022-07-22 | 406.00 | 406.00 | 398.00 | 398.00 | 336.84 | 376 |
| 2022-07-21 | 406.00 | 413.00 | 400.00 | 406.00 | 343.61 | 697 |
| 2022-07-20 | 410.00 | 415.00 | 406.00 | 406.00 | 343.61 | 567 |
| 2022-07-19 | 408.00 | 409.00 | 401.00 | 408.00 | 345.30 | 472 |
| 2022-07-18 | 405.00 | 411.00 | 405.00 | 409.00 | 346.15 | 298 |
| 2022-07-15 | 406.00 | 407.00 | 399.00 | 407.00 | 344.46 | 278 |
| 2022-07-14 | 407.00 | 409.00 | 398.00 | 407.00 | 344.46 | 476 |
| 2022-07-13 | 403.00 | 409.00 | 400.00 | 408.00 | 345.30 | 927 |
| 2022-07-12 | 410.00 | 410.00 | 404.00 | 404.00 | 341.92 | 395 |
| 2022-07-11 | 410.00 | 416.00 | 403.00 | 407.00 | 344.46 | 139 |
| 2022-07-08 | 410.00 | 410.00 | 405.00 | 409.00 | 346.15 | 210 |
| 2022-07-07 | 403.00 | 410.00 | 403.00 | 408.00 | 345.30 | 440 |
| 2022-07-06 | 413.00 | 419.00 | 405.00 | 405.00 | 342.76 | 181 |
| 2022-07-05 | 414.00 | 414.00 | 400.00 | 400.00 | 338.53 | 329 |
| 2022-07-04 | 415.00 | 417.00 | 406.00 | 407.00 | 344.46 | 113 |
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.