Vaudoise Assurances Holding SA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-28 | 829.00 | 843.00 | 818.00 | 824.00 | 796.40 | 1,882 |
| 2026-04-27 | 844.00 | 844.00 | 827.00 | 833.00 | 805.10 | 2,146 |
| 2026-04-24 | 831.00 | 847.00 | 831.00 | 839.00 | 810.89 | 674 |
| 2026-04-23 | 850.00 | 850.00 | 833.00 | 837.00 | 808.96 | 958 |
| 2026-04-22 | 837.00 | 850.00 | 835.00 | 835.00 | 807.03 | 2,517 |
| 2026-04-21 | 835.00 | 839.00 | 827.00 | 836.00 | 808.00 | 1,183 |
| 2026-04-20 | 832.00 | 832.00 | 816.00 | 827.00 | 799.30 | 915 |
| 2026-04-17 | 830.00 | 834.00 | 820.00 | 826.00 | 798.33 | 1,081 |
| 2026-04-16 | 843.00 | 843.00 | 828.00 | 829.00 | 801.23 | 2,061 |
| 2026-04-15 | 835.00 | 845.00 | 832.00 | 838.00 | 809.93 | 1,995 |
| 2026-04-14 | 836.00 | 846.00 | 836.00 | 841.00 | 812.83 | 944 |
| 2026-04-13 | 835.00 | 844.00 | 832.00 | 844.00 | 815.73 | 1,272 |
| 2026-04-10 | 832.00 | 839.00 | 827.00 | 836.00 | 808.00 | 787 |
| 2026-04-09 | 821.00 | 829.00 | 814.00 | 825.00 | 797.36 | 1,476 |
| 2026-04-08 | 838.00 | 838.00 | 811.00 | 822.00 | 794.46 | 1,883 |
| 2026-04-07 | 811.00 | 834.00 | 811.00 | 822.00 | 794.46 | 2,337 |
| 2026-04-02 | 815.00 | 820.00 | 807.00 | 820.00 | 792.53 | 1,633 |
| 2026-04-01 | 814.00 | 816.00 | 805.00 | 811.00 | 783.83 | 2,626 |
| 2026-03-31 | 802.00 | 810.00 | 799.00 | 804.00 | 777.07 | 3,430 |
| 2026-03-30 | 807.00 | 807.00 | 790.00 | 794.00 | 767.40 | 2,586 |
| 2026-03-27 | 800.00 | 807.00 | 790.00 | 799.00 | 772.23 | 1,897 |
| 2026-03-26 | 790.00 | 798.00 | 787.00 | 797.00 | 770.30 | 2,579 |
| 2026-03-25 | 775.00 | 798.00 | 775.00 | 782.00 | 755.80 | 2,655 |
| 2026-03-24 | 735.00 | 777.00 | 735.00 | 770.00 | 744.21 | 5,024 |
| 2026-03-23 | 734.00 | 756.00 | 718.00 | 749.00 | 723.91 | 1,546 |
| 2026-03-20 | 756.00 | 758.00 | 737.00 | 741.00 | 716.18 | 1,529 |
| 2026-03-19 | 761.00 | 762.00 | 750.00 | 752.00 | 726.81 | 1,204 |
| 2026-03-18 | 769.00 | 773.00 | 738.00 | 761.00 | 735.51 | 1,144 |
| 2026-03-17 | 753.00 | 773.00 | 750.00 | 766.00 | 740.34 | 2,020 |
| 2026-03-16 | 740.00 | 754.00 | 734.00 | 754.00 | 728.74 | 1,708 |
| 2026-03-13 | 742.00 | 754.00 | 740.00 | 751.00 | 725.84 | 1,753 |
| 2026-03-12 | 752.00 | 754.00 | 745.00 | 750.00 | 724.88 | 1,091 |
| 2026-03-11 | 754.00 | 754.00 | 744.00 | 752.00 | 726.81 | 1,579 |
| 2026-03-10 | 747.00 | 754.00 | 740.00 | 749.00 | 723.91 | 1,817 |
| 2026-03-09 | 725.00 | 748.00 | 725.00 | 746.00 | 721.01 | 953 |
| 2026-03-06 | 756.00 | 756.00 | 736.00 | 742.00 | 717.14 | 1,441 |
| 2026-03-05 | 754.00 | 760.00 | 750.00 | 752.00 | 726.81 | 1,116 |
| 2026-03-04 | 736.00 | 751.00 | 731.00 | 750.00 | 724.88 | 934 |
| 2026-03-03 | 748.00 | 748.00 | 720.00 | 734.00 | 709.41 | 1,622 |
| 2026-03-02 | 730.00 | 754.00 | 729.00 | 754.00 | 728.74 | 2,118 |
| 2026-02-27 | 730.00 | 751.00 | 730.00 | 733.00 | 708.45 | 24,259 |
| 2026-02-26 | 734.00 | 746.00 | 724.00 | 742.00 | 717.14 | 1,374 |
| 2026-02-25 | 733.00 | 743.00 | 731.00 | 736.00 | 711.34 | 779 |
| 2026-02-24 | 732.00 | 738.00 | 732.00 | 735.00 | 710.38 | 980 |
| 2026-02-23 | 725.00 | 743.00 | 725.00 | 740.00 | 715.21 | 1,403 |
| 2026-02-20 | 733.00 | 733.00 | 724.00 | 728.00 | 703.61 | 1,087 |
| 2026-02-19 | 733.00 | 733.00 | 720.00 | 725.00 | 700.71 | 1,281 |
| 2026-02-18 | 733.00 | 733.00 | 728.00 | 733.00 | 708.45 | 1,558 |
| 2026-02-17 | 729.00 | 746.00 | 729.00 | 743.00 | 718.11 | 1,018 |
| 2026-02-16 | 715.00 | 735.00 | 715.00 | 729.00 | 704.58 | 874 |
| 2026-02-13 | 727.00 | 737.00 | 727.00 | 727.00 | 702.65 | 861 |
| 2026-02-12 | 736.00 | 743.00 | 726.00 | 729.00 | 704.58 | 1,651 |
| 2026-02-11 | 754.00 | 765.00 | 737.00 | 743.00 | 718.11 | 2,027 |
| 2026-02-10 | 760.00 | 760.00 | 750.00 | 750.00 | 724.88 | 781 |
| 2026-02-09 | 759.00 | 766.00 | 757.00 | 760.00 | 734.54 | 1,818 |
| 2026-02-06 | 750.00 | 753.00 | 748.00 | 749.00 | 723.91 | 747 |
| 2026-02-05 | 750.00 | 750.00 | 733.00 | 737.00 | 712.31 | 778 |
| 2026-02-04 | 758.00 | 761.00 | 746.00 | 746.00 | 721.01 | 1,001 |
| 2026-02-03 | 751.00 | 757.00 | 742.00 | 753.00 | 727.78 | 1,682 |
| 2026-02-02 | 735.00 | 751.00 | 732.00 | 751.00 | 725.84 | 856 |
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.