Vaudoise Assurances Holding SA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-07-01 | 406.00 | 410.00 | 403.00 | 409.00 | 346.15 | 230 |
| 2022-06-30 | 411.00 | 411.00 | 405.00 | 406.00 | 343.61 | 495 |
| 2022-06-29 | 410.00 | 413.00 | 407.00 | 413.00 | 349.53 | 254 |
| 2022-06-28 | 411.00 | 417.00 | 409.00 | 415.00 | 351.23 | 677 |
| 2022-06-27 | 410.00 | 413.00 | 406.00 | 407.00 | 344.46 | 291 |
| 2022-06-24 | 404.00 | 407.00 | 388.00 | 403.00 | 341.07 | 2,714 |
| 2022-06-23 | 412.00 | 412.00 | 399.00 | 401.00 | 339.38 | 911 |
| 2022-06-22 | 416.00 | 416.00 | 405.00 | 411.00 | 347.84 | 3,380 |
| 2022-06-21 | 419.00 | 422.00 | 410.00 | 416.00 | 352.07 | 626 |
| 2022-06-20 | 420.00 | 424.00 | 415.00 | 422.00 | 357.15 | 109 |
| 2022-06-17 | 411.00 | 420.00 | 411.00 | 419.00 | 354.61 | 695 |
| 2022-06-16 | 420.00 | 423.00 | 413.00 | 416.00 | 352.07 | 367 |
| 2022-06-15 | 425.00 | 432.00 | 422.00 | 422.00 | 357.15 | 396 |
| 2022-06-14 | 422.00 | 425.00 | 415.00 | 419.00 | 354.61 | 750 |
| 2022-06-13 | 428.00 | 430.00 | 415.00 | 423.00 | 358.00 | 1,209 |
| 2022-06-10 | 437.00 | 437.00 | 429.00 | 430.00 | 363.92 | 647 |
| 2022-06-09 | 437.00 | 439.00 | 433.00 | 435.00 | 368.15 | 361 |
| 2022-06-08 | 437.00 | 439.00 | 433.00 | 435.00 | 368.15 | 265 |
| 2022-06-07 | 431.00 | 440.00 | 431.00 | 437.00 | 369.85 | 782 |
| 2022-06-03 | 437.00 | 439.00 | 431.00 | 431.00 | 364.77 | 264 |
| 2022-06-02 | 432.00 | 438.00 | 431.00 | 438.00 | 370.69 | 804 |
| 2022-06-01 | 428.00 | 433.00 | 428.00 | 433.00 | 366.46 | 488 |
| 2022-05-31 | 427.00 | 433.00 | 426.00 | 428.00 | 362.23 | 687 |
| 2022-05-30 | 440.00 | 440.00 | 420.00 | 420.00 | 355.46 | 511 |
| 2022-05-27 | 430.00 | 436.00 | 430.00 | 432.00 | 365.61 | 219 |
| 2022-05-25 | 437.00 | 440.00 | 434.00 | 434.00 | 367.31 | 392 |
| 2022-05-24 | 437.00 | 441.00 | 434.00 | 436.00 | 369.00 | 1,578 |
| 2022-05-23 | 436.00 | 436.00 | 429.00 | 436.00 | 369.00 | 301 |
| 2022-05-20 | 432.00 | 438.00 | 425.00 | 427.00 | 361.38 | 1,207 |
| 2022-05-19 | 439.00 | 439.00 | 419.00 | 427.00 | 361.38 | 1,020 |
| 2022-05-18 | 429.00 | 436.00 | 429.00 | 435.00 | 368.15 | 203 |
| 2022-05-17 | 430.00 | 436.00 | 429.00 | 436.00 | 369.00 | 497 |
| 2022-05-16 | 431.00 | 438.00 | 416.00 | 425.00 | 359.69 | 1,744 |
| 2022-05-13 | 433.00 | 436.00 | 426.00 | 431.00 | 364.77 | 848 |
| 2022-05-12 | 437.00 | 438.00 | 424.00 | 428.00 | 362.23 | 843 |
| 2022-05-11 | 435.00 | 440.00 | 430.00 | 435.00 | 368.15 | 1,327 |
| 2022-05-10 | 441.00 | 449.00 | 441.00 | 441.00 | 358.00 | 615 |
| 2022-05-09 | 451.00 | 453.00 | 441.00 | 444.00 | 360.43 | 1,866 |
| 2022-05-06 | 457.00 | 465.00 | 451.00 | 451.00 | 366.11 | 1,572 |
| 2022-05-05 | 459.00 | 465.00 | 456.00 | 457.00 | 370.99 | 889 |
| 2022-05-04 | 459.00 | 461.00 | 454.00 | 456.00 | 370.17 | 686 |
| 2022-05-03 | 458.00 | 461.00 | 451.00 | 461.00 | 374.23 | 478 |
| 2022-05-02 | 462.00 | 462.00 | 448.00 | 450.00 | 365.30 | 401 |
| 2022-04-29 | 459.00 | 462.00 | 456.00 | 457.00 | 370.99 | 863 |
| 2022-04-28 | 458.00 | 459.00 | 454.00 | 454.00 | 368.55 | 500 |
| 2022-04-27 | 460.00 | 460.00 | 452.00 | 458.00 | 371.80 | 249 |
| 2022-04-26 | 464.00 | 464.00 | 455.00 | 455.00 | 369.36 | 657 |
| 2022-04-25 | 467.00 | 467.00 | 455.00 | 455.00 | 369.36 | 446 |
| 2022-04-22 | 460.00 | 469.00 | 455.00 | 467.00 | 379.10 | 2,680 |
| 2022-04-21 | 460.00 | 464.00 | 457.00 | 457.00 | 370.99 | 1,714 |
| 2022-04-20 | 460.00 | 465.00 | 459.00 | 463.00 | 375.86 | 1,898 |
| 2022-04-19 | 458.00 | 465.00 | 455.00 | 456.00 | 370.17 | 2,598 |
| 2022-04-14 | 447.00 | 459.00 | 443.00 | 459.00 | 372.61 | 1,963 |
| 2022-04-13 | 445.00 | 450.00 | 440.00 | 450.00 | 365.30 | 735 |
| 2022-04-12 | 455.00 | 455.00 | 444.00 | 445.00 | 361.24 | 839 |
| 2022-04-11 | 448.00 | 457.00 | 444.00 | 453.00 | 367.74 | 1,523 |
| 2022-04-08 | 446.00 | 454.00 | 446.00 | 454.00 | 368.55 | 465 |
| 2022-04-07 | 454.00 | 454.00 | 442.00 | 443.00 | 359.62 | 1,077 |
| 2022-04-06 | 453.00 | 457.00 | 447.00 | 455.00 | 369.36 | 2,358 |
| 2022-04-05 | 452.00 | 458.00 | 452.00 | 456.00 | 370.17 | 907 |
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.