Vaudoise Assurances Holding SA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-30 | 740.00 | 740.00 | 727.00 | 735.00 | 710.38 | 968 |
| 2026-01-29 | 735.00 | 736.00 | 716.00 | 726.00 | 701.68 | 2,843 |
| 2026-01-28 | 731.00 | 740.00 | 728.00 | 735.00 | 710.38 | 1,119 |
| 2026-01-27 | 727.00 | 737.00 | 715.00 | 729.00 | 704.58 | 1,044 |
| 2026-01-26 | 729.00 | 729.00 | 718.00 | 718.00 | 693.95 | 845 |
| 2026-01-23 | 727.00 | 734.00 | 724.00 | 730.00 | 705.55 | 1,097 |
| 2026-01-22 | 720.00 | 737.00 | 720.00 | 735.00 | 710.38 | 1,406 |
| 2026-01-21 | 740.00 | 740.00 | 706.00 | 720.00 | 695.88 | 1,446 |
| 2026-01-20 | 729.00 | 733.00 | 723.00 | 733.00 | 708.45 | 934 |
| 2026-01-19 | 740.00 | 740.00 | 729.00 | 733.00 | 708.45 | 880 |
| 2026-01-16 | 739.00 | 749.00 | 734.00 | 745.00 | 720.04 | 3,569 |
| 2026-01-15 | 719.00 | 739.00 | 719.00 | 736.00 | 711.34 | 1,982 |
| 2026-01-14 | 704.00 | 728.00 | 701.00 | 728.00 | 703.61 | 1,991 |
| 2026-01-13 | 722.00 | 725.00 | 706.00 | 713.00 | 689.12 | 1,299 |
| 2026-01-12 | 730.00 | 730.00 | 718.00 | 724.00 | 699.75 | 466 |
| 2026-01-09 | 739.00 | 739.00 | 726.00 | 730.00 | 705.55 | 664 |
| 2026-01-08 | 735.00 | 736.00 | 727.00 | 736.00 | 711.34 | 796 |
| 2026-01-07 | 735.00 | 739.00 | 723.00 | 728.00 | 703.61 | 1,529 |
| 2026-01-06 | 737.00 | 741.00 | 723.00 | 735.00 | 710.38 | 1,527 |
| 2026-01-05 | 732.00 | 744.00 | 711.00 | 740.00 | 715.21 | 2,155 |
| 2025-12-30 | 720.00 | 731.00 | 720.00 | 728.00 | 703.61 | 972 |
| 2025-12-29 | 715.00 | 725.00 | 708.00 | 721.00 | 696.85 | 1,118 |
| 2025-12-23 | 710.00 | 712.00 | 705.00 | 710.00 | 686.22 | 969 |
| 2025-12-22 | 704.00 | 709.00 | 699.00 | 705.00 | 681.38 | 1,944 |
| 2025-12-19 | 692.00 | 703.00 | 685.00 | 703.00 | 679.45 | 2,466 |
| 2025-12-18 | 681.00 | 692.00 | 681.00 | 692.00 | 668.82 | 1,195 |
| 2025-12-17 | 681.00 | 690.00 | 681.00 | 685.00 | 662.05 | 1,528 |
| 2025-12-16 | 674.00 | 686.00 | 668.00 | 684.00 | 661.09 | 1,008 |
| 2025-12-15 | 675.00 | 676.00 | 664.00 | 676.00 | 653.35 | 1,006 |
| 2025-12-12 | 651.00 | 674.00 | 651.00 | 669.00 | 646.59 | 804 |
| 2025-12-11 | 645.00 | 669.00 | 645.00 | 660.00 | 637.89 | 1,271 |
| 2025-12-10 | 674.00 | 674.00 | 663.00 | 667.00 | 644.66 | 591 |
| 2025-12-09 | 669.00 | 676.00 | 668.00 | 672.00 | 649.49 | 1,041 |
| 2025-12-08 | 669.00 | 676.00 | 666.00 | 670.00 | 647.56 | 597 |
| 2025-12-05 | 672.00 | 681.00 | 670.00 | 674.00 | 651.42 | 842 |
| 2025-12-04 | 662.00 | 674.00 | 662.00 | 671.00 | 648.52 | 848 |
| 2025-12-03 | 673.00 | 675.00 | 667.00 | 667.00 | 644.66 | 705 |
| 2025-12-02 | 665.00 | 681.00 | 664.00 | 674.00 | 651.42 | 1,910 |
| 2025-12-01 | 665.00 | 672.00 | 661.00 | 662.00 | 639.82 | 1,112 |
| 2025-11-28 | 659.00 | 668.00 | 655.00 | 668.00 | 645.62 | 1,150 |
| 2025-11-27 | 658.00 | 662.00 | 656.00 | 659.00 | 636.92 | 595 |
| 2025-11-26 | 654.00 | 659.00 | 652.00 | 659.00 | 636.92 | 1,118 |
| 2025-11-25 | 641.00 | 655.00 | 641.00 | 655.00 | 633.06 | 1,362 |
| 2025-11-24 | 640.00 | 650.00 | 640.00 | 648.00 | 626.29 | 588 |
| 2025-11-21 | 643.00 | 648.00 | 640.00 | 648.00 | 626.29 | 987 |
| 2025-11-20 | 636.00 | 648.00 | 636.00 | 645.00 | 623.39 | 1,070 |
| 2025-11-19 | 637.00 | 644.00 | 628.00 | 639.00 | 617.59 | 780 |
| 2025-11-18 | 636.00 | 637.00 | 624.00 | 629.00 | 607.93 | 1,148 |
| 2025-11-17 | 643.00 | 646.00 | 637.00 | 637.00 | 615.66 | 369 |
| 2025-11-14 | 655.00 | 655.00 | 637.00 | 642.00 | 620.49 | 1,058 |
| 2025-11-13 | 647.00 | 655.00 | 644.00 | 648.00 | 626.29 | 1,744 |
| 2025-11-12 | 645.00 | 648.00 | 642.00 | 646.00 | 624.36 | 782 |
| 2025-11-11 | 641.00 | 644.00 | 636.00 | 644.00 | 622.43 | 497 |
| 2025-11-10 | 633.00 | 646.00 | 633.00 | 642.00 | 620.49 | 265 |
| 2025-11-07 | 636.00 | 642.00 | 633.00 | 641.00 | 619.53 | 917 |
| 2025-11-06 | 623.00 | 639.00 | 623.00 | 639.00 | 617.59 | 936 |
| 2025-11-05 | 630.00 | 630.00 | 621.00 | 630.00 | 608.90 | 802 |
| 2025-11-04 | 625.00 | 629.00 | 618.00 | 627.00 | 606.00 | 781 |
| 2025-11-03 | 617.00 | 630.00 | 617.00 | 630.00 | 608.90 | 1,545 |
| 2025-10-31 | 616.00 | 624.00 | 616.00 | 618.00 | 597.30 | 661 |
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.