Vaudoise Assurances Holding SA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-04-04 | 456.00 | 458.00 | 446.00 | 447.00 | 362.87 | 1,264 |
| 2022-04-01 | 459.00 | 459.00 | 451.00 | 456.00 | 370.17 | 708 |
| 2022-03-31 | 456.00 | 459.00 | 451.00 | 458.00 | 371.80 | 1,699 |
| 2022-03-30 | 442.00 | 460.00 | 440.00 | 454.00 | 368.55 | 82,065 |
| 2022-03-29 | 437.00 | 444.00 | 437.00 | 442.00 | 358.81 | 472 |
| 2022-03-28 | 436.00 | 443.00 | 435.00 | 442.00 | 358.81 | 1,114 |
| 2022-03-25 | 436.00 | 442.00 | 434.00 | 440.00 | 357.19 | 1,888 |
| 2022-03-24 | 438.00 | 438.00 | 432.00 | 432.00 | 350.69 | 636 |
| 2022-03-23 | 434.00 | 440.00 | 433.00 | 438.00 | 355.56 | 582 |
| 2022-03-22 | 435.00 | 440.00 | 430.00 | 440.00 | 357.19 | 2,790 |
| 2022-03-21 | 431.00 | 436.00 | 430.00 | 434.00 | 352.31 | 805 |
| 2022-03-18 | 437.00 | 437.00 | 431.00 | 434.00 | 352.31 | 1,246 |
| 2022-03-17 | 430.00 | 437.00 | 430.00 | 430.00 | 349.07 | 472 |
| 2022-03-16 | 421.00 | 438.00 | 421.00 | 432.00 | 350.69 | 766 |
| 2022-03-15 | 420.00 | 421.00 | 415.00 | 418.00 | 339.33 | 654 |
| 2022-03-14 | 424.00 | 424.00 | 418.00 | 420.00 | 340.95 | 640 |
| 2022-03-11 | 417.00 | 424.00 | 410.00 | 424.00 | 344.20 | 491 |
| 2022-03-10 | 424.00 | 427.00 | 412.00 | 415.00 | 336.89 | 367 |
| 2022-03-09 | 402.00 | 419.00 | 402.00 | 418.00 | 339.33 | 744 |
| 2022-03-08 | 405.00 | 408.00 | 393.00 | 393.00 | 319.03 | 1,387 |
| 2022-03-07 | 405.00 | 405.00 | 390.00 | 402.00 | 326.34 | 1,783 |
| 2022-03-04 | 421.00 | 421.00 | 408.00 | 408.00 | 331.21 | 1,040 |
| 2022-03-03 | 424.00 | 428.00 | 421.00 | 425.00 | 345.01 | 430 |
| 2022-03-02 | 427.00 | 429.00 | 420.00 | 425.00 | 345.01 | 847 |
| 2022-03-01 | 433.00 | 433.00 | 426.00 | 428.00 | 347.44 | 579 |
| 2022-02-28 | 436.00 | 439.00 | 429.00 | 429.00 | 348.26 | 528 |
| 2022-02-25 | 424.00 | 436.00 | 424.00 | 436.00 | 353.94 | 717 |
| 2022-02-24 | 427.00 | 431.00 | 421.00 | 424.00 | 344.20 | 1,090 |
| 2022-02-23 | 433.00 | 435.00 | 427.00 | 431.00 | 349.88 | 508 |
| 2022-02-22 | 426.00 | 433.00 | 426.00 | 430.00 | 349.07 | 354 |
| 2022-02-21 | 432.00 | 435.00 | 430.00 | 435.00 | 353.13 | 360 |
| 2022-02-18 | 435.00 | 438.00 | 426.00 | 436.00 | 353.94 | 885 |
| 2022-02-17 | 442.00 | 442.00 | 434.00 | 435.00 | 353.13 | 484 |
| 2022-02-16 | 440.00 | 445.00 | 438.00 | 445.00 | 361.24 | 601 |
| 2022-02-15 | 435.00 | 445.00 | 431.00 | 445.00 | 361.24 | 663 |
| 2022-02-14 | 438.00 | 440.00 | 431.00 | 436.00 | 353.94 | 1,216 |
| 2022-02-11 | 447.00 | 447.00 | 440.00 | 440.00 | 357.19 | 307 |
| 2022-02-10 | 449.00 | 449.00 | 443.00 | 448.00 | 363.68 | 796 |
| 2022-02-09 | 441.00 | 449.00 | 435.00 | 447.00 | 362.87 | 2,436 |
| 2022-02-08 | 431.00 | 441.00 | 431.00 | 441.00 | 358.00 | 1,082 |
| 2022-02-07 | 443.00 | 443.00 | 437.00 | 438.00 | 355.56 | 220 |
| 2022-02-04 | 442.00 | 443.00 | 439.00 | 443.00 | 359.62 | 399 |
| 2022-02-03 | 443.00 | 443.00 | 439.00 | 442.00 | 358.81 | 332 |
| 2022-02-02 | 442.00 | 444.00 | 438.00 | 439.00 | 356.37 | 1,274 |
| 2022-02-01 | 447.00 | 447.00 | 435.00 | 441.00 | 358.00 | 1,030 |
| 2022-01-31 | 440.00 | 442.00 | 431.00 | 442.00 | 358.81 | 1,126 |
| 2022-01-28 | 440.00 | 440.00 | 432.00 | 439.00 | 356.37 | 331 |
| 2022-01-27 | 439.00 | 444.00 | 438.00 | 440.00 | 357.19 | 564 |
| 2022-01-26 | 438.00 | 445.00 | 438.00 | 444.00 | 360.43 | 485 |
| 2022-01-25 | 432.00 | 438.00 | 432.00 | 434.00 | 352.31 | 516 |
| 2022-01-24 | 441.00 | 445.00 | 431.00 | 431.00 | 349.88 | 1,031 |
| 2022-01-21 | 441.00 | 444.00 | 441.00 | 444.00 | 360.43 | 476 |
| 2022-01-20 | 445.00 | 447.00 | 441.00 | 447.00 | 362.87 | 982 |
| 2022-01-19 | 447.00 | 447.00 | 444.00 | 447.00 | 362.87 | 361 |
| 2022-01-18 | 447.00 | 448.00 | 444.00 | 444.00 | 360.43 | 1,356 |
| 2022-01-17 | 445.00 | 448.00 | 442.00 | 448.00 | 363.68 | 966 |
| 2022-01-14 | 442.00 | 445.00 | 442.00 | 445.00 | 361.24 | 795 |
| 2022-01-13 | 437.00 | 445.00 | 437.00 | 444.00 | 360.43 | 2,040 |
| 2022-01-12 | 436.00 | 444.00 | 430.00 | 440.00 | 357.19 | 1,202 |
| 2022-01-11 | 442.00 | 442.00 | 438.00 | 438.00 | 355.56 | 957 |
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.