Vaudoise Assurances Holding SA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-30 | 614.00 | 622.00 | 613.00 | 622.00 | 601.16 | 980 |
| 2025-10-29 | 615.00 | 622.00 | 613.00 | 616.00 | 595.36 | 835 |
| 2025-10-28 | 624.00 | 624.00 | 615.00 | 617.00 | 596.33 | 1,284 |
| 2025-10-27 | 626.00 | 626.00 | 622.00 | 623.00 | 602.13 | 342 |
| 2025-10-24 | 620.00 | 625.00 | 614.00 | 624.00 | 603.10 | 981 |
| 2025-10-23 | 613.00 | 619.00 | 611.00 | 618.00 | 597.30 | 664 |
| 2025-10-22 | 612.00 | 618.00 | 610.00 | 613.00 | 592.47 | 542 |
| 2025-10-21 | 616.00 | 616.00 | 612.00 | 612.00 | 591.50 | 305 |
| 2025-10-20 | 618.00 | 620.00 | 612.00 | 617.00 | 596.33 | 701 |
| 2025-10-17 | 630.00 | 630.00 | 614.00 | 616.00 | 595.36 | 815 |
| 2025-10-16 | 626.00 | 627.00 | 621.00 | 624.00 | 603.10 | 580 |
| 2025-10-15 | 639.00 | 639.00 | 627.00 | 630.00 | 608.90 | 848 |
| 2025-10-14 | 631.00 | 636.00 | 628.00 | 636.00 | 614.69 | 730 |
| 2025-10-13 | 630.00 | 631.00 | 626.00 | 630.00 | 608.90 | 271 |
| 2025-10-10 | 633.00 | 635.00 | 626.00 | 626.00 | 605.03 | 942 |
| 2025-10-09 | 637.00 | 642.00 | 632.00 | 632.00 | 610.83 | 1,094 |
| 2025-10-08 | 635.00 | 638.00 | 630.00 | 638.00 | 616.63 | 826 |
| 2025-10-07 | 632.00 | 638.00 | 630.00 | 638.00 | 616.63 | 586 |
| 2025-10-06 | 626.00 | 637.00 | 623.00 | 632.00 | 610.83 | 624 |
| 2025-10-03 | 616.00 | 631.00 | 616.00 | 625.00 | 604.06 | 1,990 |
| 2025-10-02 | 619.00 | 625.00 | 615.00 | 619.00 | 598.26 | 943 |
| 2025-10-01 | 618.00 | 625.00 | 615.00 | 619.00 | 598.26 | 549 |
| 2025-09-30 | 621.00 | 622.00 | 614.00 | 617.00 | 596.33 | 833 |
| 2025-09-29 | 617.00 | 621.00 | 615.00 | 621.00 | 600.20 | 954 |
| 2025-09-26 | 610.00 | 618.00 | 603.00 | 612.00 | 591.50 | 1,334 |
| 2025-09-25 | 610.00 | 614.00 | 606.00 | 609.00 | 588.60 | 1,107 |
| 2025-09-24 | 614.00 | 620.00 | 612.00 | 616.00 | 595.36 | 541 |
| 2025-09-23 | 619.00 | 620.00 | 611.00 | 614.00 | 593.43 | 923 |
| 2025-09-22 | 622.00 | 622.00 | 608.00 | 618.00 | 597.30 | 1,185 |
| 2025-09-19 | 617.00 | 622.00 | 606.00 | 606.00 | 585.70 | 3,957 |
| 2025-09-18 | 614.00 | 620.00 | 614.00 | 619.00 | 598.26 | 752 |
| 2025-09-17 | 618.00 | 622.00 | 613.00 | 614.00 | 593.43 | 505 |
| 2025-09-16 | 629.00 | 629.00 | 616.00 | 620.00 | 599.23 | 1,831 |
| 2025-09-15 | 630.00 | 637.00 | 624.00 | 629.00 | 607.93 | 952 |
| 2025-09-12 | 628.00 | 631.00 | 624.00 | 630.00 | 608.90 | 930 |
| 2025-09-11 | 629.00 | 632.00 | 625.00 | 628.00 | 606.96 | 453 |
| 2025-09-10 | 627.00 | 630.00 | 621.00 | 627.00 | 606.00 | 1,323 |
| 2025-09-09 | 633.00 | 637.00 | 622.00 | 622.00 | 601.16 | 1,730 |
| 2025-09-08 | 633.00 | 634.00 | 627.00 | 629.00 | 607.93 | 467 |
| 2025-09-05 | 643.00 | 643.00 | 632.00 | 634.00 | 612.76 | 722 |
| 2025-09-04 | 642.00 | 645.00 | 637.00 | 637.00 | 615.66 | 591 |
| 2025-09-03 | 618.00 | 643.00 | 615.00 | 635.00 | 613.73 | 3,341 |
| 2025-09-02 | 625.00 | 628.00 | 617.00 | 619.00 | 598.26 | 2,597 |
| 2025-09-01 | 634.00 | 636.00 | 626.00 | 627.00 | 606.00 | 1,242 |
| 2025-08-29 | 638.00 | 640.00 | 629.00 | 634.00 | 612.76 | 642 |
| 2025-08-28 | 653.00 | 653.00 | 637.00 | 638.00 | 616.63 | 799 |
| 2025-08-27 | 645.00 | 653.00 | 640.00 | 645.00 | 623.39 | 1,297 |
| 2025-08-26 | 655.00 | 655.00 | 640.00 | 644.00 | 622.43 | 705 |
| 2025-08-25 | 656.00 | 656.00 | 646.00 | 646.00 | 624.36 | 1,019 |
| 2025-08-22 | 652.00 | 663.00 | 652.00 | 655.00 | 633.06 | 845 |
| 2025-08-21 | 664.00 | 673.00 | 658.00 | 660.00 | 637.89 | 925 |
| 2025-08-20 | 659.00 | 665.00 | 655.00 | 663.00 | 640.79 | 667 |
| 2025-08-19 | 657.00 | 663.00 | 651.00 | 660.00 | 637.89 | 1,126 |
| 2025-08-18 | 648.00 | 658.00 | 647.00 | 658.00 | 635.96 | 1,344 |
| 2025-08-15 | 660.00 | 660.00 | 640.00 | 643.00 | 621.46 | 644 |
| 2025-08-14 | 655.00 | 660.00 | 649.00 | 653.00 | 631.13 | 844 |
| 2025-08-13 | 662.00 | 662.00 | 647.00 | 656.00 | 634.02 | 1,199 |
| 2025-08-12 | 645.00 | 658.00 | 642.00 | 657.00 | 634.99 | 1,443 |
| 2025-08-11 | 645.00 | 645.00 | 631.00 | 643.00 | 621.46 | 1,772 |
| 2025-08-08 | 648.00 | 648.00 | 631.00 | 634.00 | 612.76 | 807 |
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.