Vaudoise Assurances Holding SA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-01-10 | 445.00 | 445.00 | 440.00 | 440.00 | 357.19 | 1,051 |
| 2022-01-07 | 445.00 | 445.00 | 441.00 | 441.00 | 358.00 | 463 |
| 2022-01-06 | 441.00 | 445.00 | 441.00 | 441.00 | 358.00 | 580 |
| 2022-01-05 | 440.00 | 446.00 | 440.00 | 441.00 | 358.00 | 346 |
| 2022-01-04 | 445.00 | 447.00 | 440.00 | 443.00 | 359.62 | 900 |
| 2022-01-03 | 442.00 | 447.00 | 441.00 | 447.00 | 362.87 | 649 |
| 2021-12-30 | 440.00 | 445.00 | 440.00 | 445.00 | 361.24 | 222 |
| 2021-12-29 | 440.00 | 445.00 | 440.00 | 442.00 | 358.81 | 325 |
| 2021-12-28 | 435.00 | 441.00 | 431.00 | 436.00 | 353.94 | 501 |
| 2021-12-27 | 437.00 | 443.00 | 435.00 | 435.00 | 353.13 | 58 |
| 2021-12-23 | 434.00 | 440.00 | 431.00 | 438.00 | 355.56 | 525 |
| 2021-12-22 | 436.00 | 436.00 | 426.00 | 435.00 | 353.13 | 844 |
| 2021-12-21 | 430.00 | 436.00 | 430.00 | 434.00 | 352.31 | 714 |
| 2021-12-20 | 433.00 | 433.00 | 426.00 | 430.00 | 349.07 | 612 |
| 2021-12-17 | 433.00 | 435.00 | 429.00 | 430.00 | 349.07 | 669 |
| 2021-12-16 | 428.00 | 435.00 | 427.00 | 430.00 | 349.07 | 1,567 |
| 2021-12-15 | 428.00 | 428.00 | 425.00 | 425.00 | 345.01 | 345 |
| 2021-12-14 | 430.00 | 430.00 | 422.00 | 426.00 | 345.82 | 1,438 |
| 2021-12-13 | 431.00 | 431.00 | 426.00 | 426.00 | 345.82 | 870 |
| 2021-12-10 | 440.00 | 440.00 | 427.00 | 427.00 | 346.63 | 508 |
| 2021-12-09 | 440.00 | 440.00 | 435.00 | 435.00 | 353.13 | 619 |
| 2021-12-08 | 434.00 | 440.00 | 434.00 | 436.00 | 353.94 | 1,203 |
| 2021-12-07 | 425.00 | 434.00 | 425.00 | 431.00 | 349.88 | 1,392 |
| 2021-12-06 | 426.00 | 431.00 | 423.00 | 425.00 | 345.01 | 1,243 |
| 2021-12-03 | 417.00 | 432.00 | 417.00 | 430.00 | 349.07 | 1,898 |
| 2021-12-02 | 424.00 | 424.00 | 416.00 | 417.00 | 338.51 | 2,454 |
| 2021-12-01 | 428.00 | 431.00 | 420.00 | 425.00 | 345.01 | 1,177 |
| 2021-11-30 | 431.00 | 431.00 | 424.00 | 424.00 | 344.20 | 235 |
| 2021-11-29 | 433.00 | 433.00 | 424.00 | 431.00 | 349.88 | 1,647 |
| 2021-11-26 | 433.00 | 433.00 | 422.00 | 428.00 | 347.44 | 1,318 |
| 2021-11-25 | 440.00 | 440.00 | 434.00 | 434.00 | 352.31 | 1,686 |
| 2021-11-24 | 440.00 | 444.00 | 435.00 | 435.00 | 353.13 | 707 |
| 2021-11-23 | 446.00 | 446.00 | 438.00 | 438.00 | 355.56 | 192 |
| 2021-11-22 | 443.00 | 448.00 | 440.00 | 442.00 | 358.81 | 700 |
| 2021-11-19 | 446.00 | 449.00 | 442.00 | 445.00 | 361.24 | 118 |
| 2021-11-18 | 447.00 | 450.00 | 440.00 | 442.00 | 358.81 | 637 |
| 2021-11-17 | 451.00 | 452.00 | 446.00 | 446.00 | 362.06 | 160 |
| 2021-11-16 | 452.00 | 454.00 | 448.00 | 449.00 | 364.49 | 607 |
| 2021-11-15 | 455.00 | 455.00 | 450.00 | 455.00 | 369.36 | 551 |
| 2021-11-12 | 454.00 | 457.00 | 450.00 | 454.00 | 368.55 | 2,348 |
| 2021-11-11 | 458.00 | 458.00 | 453.00 | 457.00 | 370.99 | 974 |
| 2021-11-10 | 458.00 | 458.00 | 455.00 | 458.00 | 371.80 | 282 |
| 2021-11-09 | 460.00 | 460.00 | 455.00 | 458.00 | 371.80 | 493 |
| 2021-11-08 | 460.00 | 460.00 | 456.00 | 457.00 | 370.99 | 346 |
| 2021-11-05 | 455.00 | 460.00 | 451.00 | 460.00 | 373.42 | 270 |
| 2021-11-04 | 461.00 | 461.00 | 448.00 | 450.00 | 365.30 | 915 |
| 2021-11-03 | 459.00 | 461.00 | 458.00 | 458.00 | 371.80 | 275 |
| 2021-11-02 | 460.00 | 463.00 | 458.00 | 458.00 | 371.80 | 703 |
| 2021-11-01 | 456.00 | 463.00 | 456.00 | 458.00 | 371.80 | 279 |
| 2021-10-29 | 462.00 | 462.00 | 456.00 | 461.00 | 374.23 | 168 |
| 2021-10-28 | 458.00 | 462.00 | 456.00 | 462.00 | 375.04 | 970 |
| 2021-10-27 | 450.00 | 458.00 | 450.00 | 455.00 | 369.36 | 715 |
| 2021-10-26 | 451.00 | 455.00 | 446.00 | 450.00 | 365.30 | 627 |
| 2021-10-25 | 444.00 | 451.00 | 442.00 | 451.00 | 366.11 | 491 |
| 2021-10-22 | 446.00 | 448.00 | 440.00 | 442.00 | 358.81 | 2,136 |
| 2021-10-21 | 445.00 | 446.00 | 441.00 | 443.00 | 359.62 | 387 |
| 2021-10-20 | 448.00 | 448.00 | 444.00 | 444.00 | 360.43 | 79 |
| 2021-10-19 | 448.00 | 450.00 | 441.00 | 450.00 | 365.30 | 367 |
| 2021-10-18 | 448.00 | 450.00 | 445.00 | 448.00 | 363.68 | 250 |
| 2021-10-15 | 447.00 | 450.00 | 445.00 | 446.00 | 362.06 | 538 |
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.