Vaudoise Assurances Holding SA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-24 | 801.00 | 818.00 | 801.00 | 818.00 | 818.00 | 910 |
| 2026-07-23 | 820.00 | 828.00 | 810.00 | 810.00 | 810.00 | 608 |
| 2026-07-22 | 800.00 | 820.00 | 800.00 | 820.00 | 820.00 | 1,381 |
| 2026-07-21 | 797.00 | 809.00 | 797.00 | 802.00 | 802.00 | 837 |
| 2026-07-20 | 820.00 | 820.00 | 808.00 | 812.00 | 812.00 | 581 |
| 2026-07-17 | 807.00 | 819.00 | 807.00 | 819.00 | 819.00 | 916 |
| 2026-07-16 | 796.00 | 809.00 | 796.00 | 807.00 | 807.00 | 1,049 |
| 2026-07-15 | 795.00 | 811.00 | 795.00 | 805.00 | 805.00 | 472 |
| 2026-07-14 | 802.00 | 816.00 | 800.00 | 814.00 | 814.00 | 433 |
| 2026-07-13 | 808.00 | 809.00 | 802.00 | 808.00 | 808.00 | 1,714 |
| 2026-07-10 | 812.00 | 815.00 | 804.00 | 808.00 | 808.00 | 489 |
| 2026-07-09 | 805.00 | 812.00 | 800.00 | 812.00 | 812.00 | 974 |
| 2026-07-08 | 801.00 | 813.00 | 795.00 | 805.00 | 805.00 | 785 |
| 2026-07-07 | 808.00 | 812.00 | 799.00 | 805.00 | 805.00 | 848 |
| 2026-07-06 | 810.00 | 810.00 | 801.00 | 808.00 | 808.00 | 434 |
| 2026-07-03 | 798.00 | 810.00 | 798.00 | 805.00 | 805.00 | 809 |
| 2026-07-02 | 792.00 | 808.00 | 792.00 | 805.00 | 805.00 | 1,193 |
| 2026-07-01 | 780.00 | 797.00 | 777.00 | 797.00 | 797.00 | 1,197 |
| 2026-06-30 | 773.00 | 787.00 | 773.00 | 786.00 | 786.00 | 991 |
| 2026-06-29 | 780.00 | 781.00 | 776.00 | 781.00 | 781.00 | 530 |
| 2026-06-26 | 779.00 | 785.00 | 775.00 | 784.00 | 784.00 | 810 |
| 2026-06-25 | 775.00 | 781.00 | 774.00 | 779.00 | 779.00 | 1,585 |
| 2026-06-24 | 778.00 | 780.00 | 772.00 | 779.00 | 779.00 | 846 |
| 2026-06-23 | 779.00 | 780.00 | 773.00 | 780.00 | 780.00 | 658 |
| 2026-06-22 | 765.00 | 784.00 | 765.00 | 784.00 | 784.00 | 776 |
| 2026-06-19 | 765.00 | 769.00 | 760.00 | 769.00 | 769.00 | 2,654 |
| 2026-06-18 | 773.00 | 783.00 | 770.00 | 770.00 | 770.00 | 1,612 |
| 2026-06-17 | 784.00 | 786.00 | 773.00 | 786.00 | 786.00 | 1,249 |
| 2026-06-16 | 790.00 | 793.00 | 780.00 | 785.00 | 785.00 | 1,268 |
| 2026-06-15 | 800.00 | 800.00 | 784.00 | 794.00 | 794.00 | 1,498 |
| 2026-06-12 | 789.00 | 799.00 | 787.00 | 790.00 | 790.00 | 1,418 |
| 2026-06-11 | 773.00 | 791.00 | 773.00 | 788.00 | 788.00 | 2,023 |
| 2026-06-10 | 763.00 | 772.00 | 761.00 | 772.00 | 772.00 | 1,759 |
| 2026-06-09 | 763.00 | 771.00 | 759.00 | 761.00 | 761.00 | 958 |
| 2026-06-08 | 749.00 | 765.00 | 749.00 | 763.00 | 763.00 | 1,186 |
| 2026-06-05 | 753.00 | 766.00 | 748.00 | 756.00 | 756.00 | 1,694 |
| 2026-06-04 | 763.00 | 772.00 | 750.00 | 751.00 | 751.00 | 1,761 |
| 2026-06-03 | 789.00 | 789.00 | 765.00 | 765.00 | 765.00 | 1,708 |
| 2026-06-02 | 785.00 | 790.00 | 776.00 | 789.00 | 789.00 | 1,704 |
| 2026-06-01 | 819.00 | 819.00 | 784.00 | 784.00 | 784.00 | 1,619 |
| 2026-05-29 | 780.00 | 822.00 | 779.00 | 822.00 | 822.00 | 8,779 |
| 2026-05-28 | 780.00 | 788.00 | 775.00 | 780.00 | 780.00 | 973 |
| 2026-05-27 | 785.00 | 786.00 | 780.00 | 782.00 | 782.00 | 586 |
| 2026-05-26 | 778.00 | 784.00 | 774.00 | 782.00 | 782.00 | 597 |
| 2026-05-22 | 780.00 | 786.00 | 768.00 | 773.00 | 773.00 | 712 |
| 2026-05-21 | 794.00 | 796.00 | 783.00 | 783.00 | 783.00 | 1,083 |
| 2026-05-20 | 792.00 | 797.00 | 780.00 | 795.00 | 795.00 | 1,371 |
| 2026-05-19 | 788.00 | 805.00 | 788.00 | 794.00 | 794.00 | 442 |
| 2026-05-18 | 793.00 | 800.00 | 787.00 | 796.00 | 796.00 | 1,061 |
| 2026-05-15 | 792.00 | 801.00 | 789.00 | 790.00 | 790.00 | 1,044 |
| 2026-05-13 | 785.00 | 794.00 | 777.00 | 782.00 | 782.00 | 2,250 |
| 2026-05-12 | 806.00 | 815.00 | 799.00 | 806.00 | 779.00 | 2,158 |
| 2026-05-11 | 801.00 | 813.00 | 790.00 | 809.00 | 781.90 | 1,691 |
| 2026-05-08 | 809.00 | 817.00 | 792.00 | 806.00 | 779.00 | 1,955 |
| 2026-05-07 | 807.00 | 828.00 | 801.00 | 815.00 | 787.70 | 2,066 |
| 2026-05-06 | 789.00 | 812.00 | 789.00 | 811.00 | 783.83 | 2,361 |
| 2026-05-05 | 809.00 | 815.00 | 784.00 | 791.00 | 764.50 | 4,911 |
| 2026-05-04 | 813.00 | 818.00 | 806.00 | 808.00 | 780.93 | 2,400 |
| 2026-04-30 | 810.00 | 819.00 | 810.00 | 818.00 | 790.60 | 2,420 |
| 2026-04-29 | 820.00 | 820.00 | 805.00 | 810.00 | 782.87 | 2,757 |
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.