Vaudoise Assurances Holding SA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-08 | 648.00 | 648.00 | 631.00 | 634.00 | 612.76 | 807 |
| 2025-08-07 | 638.00 | 648.00 | 635.00 | 648.00 | 626.29 | 1,526 |
| 2025-08-06 | 634.00 | 640.00 | 629.00 | 640.00 | 618.56 | 1,238 |
| 2025-08-05 | 632.00 | 635.00 | 627.00 | 631.00 | 609.86 | 1,268 |
| 2025-08-04 | 621.00 | 632.00 | 620.00 | 631.00 | 609.86 | 643 |
| 2025-07-31 | 630.00 | 630.00 | 621.00 | 628.00 | 606.96 | 698 |
| 2025-07-30 | 635.00 | 635.00 | 621.00 | 626.00 | 605.03 | 931 |
| 2025-07-29 | 623.00 | 630.00 | 622.00 | 630.00 | 608.90 | 1,382 |
| 2025-07-28 | 630.00 | 633.00 | 621.00 | 624.00 | 603.10 | 904 |
| 2025-07-25 | 628.00 | 630.00 | 619.00 | 627.00 | 606.00 | 540 |
| 2025-07-24 | 628.00 | 630.00 | 626.00 | 627.00 | 606.00 | 382 |
| 2025-07-23 | 636.00 | 640.00 | 625.00 | 628.00 | 606.96 | 826 |
| 2025-07-22 | 635.00 | 638.00 | 632.00 | 633.00 | 611.80 | 615 |
| 2025-07-21 | 636.00 | 636.00 | 631.00 | 636.00 | 614.69 | 721 |
| 2025-07-18 | 632.00 | 641.00 | 632.00 | 638.00 | 616.63 | 1,712 |
| 2025-07-17 | 618.00 | 634.00 | 618.00 | 634.00 | 612.76 | 2,841 |
| 2025-07-16 | 616.00 | 624.00 | 615.00 | 617.00 | 596.33 | 1,325 |
| 2025-07-15 | 632.00 | 632.00 | 615.00 | 618.00 | 597.30 | 1,735 |
| 2025-07-14 | 618.00 | 631.00 | 617.00 | 631.00 | 609.86 | 2,828 |
| 2025-07-11 | 608.00 | 618.00 | 608.00 | 618.00 | 597.30 | 1,917 |
| 2025-07-10 | 617.00 | 618.00 | 613.00 | 614.00 | 593.43 | 778 |
| 2025-07-09 | 618.00 | 618.00 | 614.00 | 617.00 | 596.33 | 733 |
| 2025-07-08 | 612.00 | 618.00 | 612.00 | 615.00 | 594.40 | 682 |
| 2025-07-07 | 616.00 | 619.00 | 612.00 | 615.00 | 594.40 | 914 |
| 2025-07-04 | 613.00 | 619.00 | 611.00 | 617.00 | 596.33 | 879 |
| 2025-07-03 | 606.00 | 613.00 | 606.00 | 613.00 | 592.47 | 577 |
| 2025-07-02 | 612.00 | 612.00 | 605.00 | 605.00 | 584.73 | 700 |
| 2025-07-01 | 612.00 | 612.00 | 609.00 | 612.00 | 591.50 | 707 |
| 2025-06-30 | 607.00 | 612.00 | 607.00 | 610.00 | 589.57 | 1,080 |
| 2025-06-27 | 601.00 | 607.00 | 601.00 | 607.00 | 586.67 | 494 |
| 2025-06-26 | 610.00 | 613.00 | 600.00 | 603.00 | 582.80 | 1,048 |
| 2025-06-25 | 609.00 | 610.00 | 608.00 | 609.00 | 588.60 | 500 |
| 2025-06-24 | 604.00 | 612.00 | 604.00 | 609.00 | 588.60 | 949 |
| 2025-06-23 | 608.00 | 611.00 | 602.00 | 608.00 | 587.63 | 1,489 |
| 2025-06-20 | 592.00 | 607.00 | 592.00 | 607.00 | 586.67 | 2,334 |
| 2025-06-19 | 590.00 | 590.00 | 586.00 | 589.00 | 569.27 | 849 |
| 2025-06-18 | 593.00 | 593.00 | 587.00 | 590.00 | 570.24 | 451 |
| 2025-06-17 | 588.00 | 594.00 | 586.00 | 591.00 | 571.20 | 1,023 |
| 2025-06-16 | 594.00 | 595.00 | 587.00 | 591.00 | 571.20 | 1,616 |
| 2025-06-13 | 594.00 | 594.00 | 584.00 | 590.00 | 570.24 | 1,212 |
| 2025-06-12 | 600.00 | 604.00 | 596.00 | 599.00 | 578.93 | 1,867 |
| 2025-06-11 | 607.00 | 613.00 | 603.00 | 604.00 | 583.77 | 932 |
| 2025-06-10 | 623.00 | 623.00 | 607.00 | 607.00 | 586.67 | 656 |
| 2025-06-06 | 620.00 | 625.00 | 619.00 | 625.00 | 604.06 | 813 |
| 2025-06-05 | 609.00 | 619.00 | 609.00 | 619.00 | 598.26 | 1,447 |
| 2025-06-04 | 612.00 | 615.00 | 610.00 | 612.00 | 591.50 | 847 |
| 2025-06-03 | 618.00 | 618.00 | 607.00 | 609.00 | 588.60 | 1,213 |
| 2025-06-02 | 612.00 | 615.00 | 609.00 | 615.00 | 594.40 | 982 |
| 2025-05-30 | 607.00 | 618.00 | 607.00 | 614.00 | 593.43 | 1,136 |
| 2025-05-28 | 614.00 | 614.00 | 607.00 | 608.00 | 587.63 | 1,699 |
| 2025-05-27 | 612.00 | 614.00 | 609.00 | 613.00 | 592.47 | 1,773 |
| 2025-05-26 | 607.00 | 612.00 | 605.00 | 612.00 | 591.50 | 1,091 |
| 2025-05-23 | 610.00 | 612.00 | 605.00 | 607.00 | 586.67 | 1,700 |
| 2025-05-22 | 612.00 | 620.00 | 606.00 | 614.00 | 593.43 | 1,651 |
| 2025-05-21 | 608.00 | 618.00 | 604.00 | 614.00 | 593.43 | 1,962 |
| 2025-05-20 | 608.00 | 614.00 | 603.00 | 607.00 | 586.67 | 1,166 |
| 2025-05-19 | 616.00 | 617.00 | 607.00 | 614.00 | 593.43 | 1,022 |
| 2025-05-16 | 609.00 | 617.00 | 609.00 | 617.00 | 596.33 | 1,072 |
| 2025-05-15 | 604.00 | 607.00 | 600.00 | 606.00 | 585.70 | 2,153 |
| 2025-05-14 | 596.00 | 604.00 | 594.00 | 603.00 | 582.80 | 2,198 |
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.