Vaudoise Assurances Holding SA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-13 | 618.00 | 632.00 | 610.00 | 617.00 | 573.14 | 3,067 |
| 2025-05-12 | 627.00 | 627.00 | 617.00 | 617.00 | 573.14 | 2,128 |
| 2025-05-09 | 624.00 | 632.00 | 616.00 | 625.00 | 580.57 | 3,015 |
| 2025-05-08 | 623.00 | 627.00 | 619.00 | 625.00 | 580.57 | 1,481 |
| 2025-05-07 | 618.00 | 620.00 | 612.00 | 619.00 | 574.99 | 1,606 |
| 2025-05-06 | 611.00 | 616.00 | 607.00 | 616.00 | 572.21 | 2,607 |
| 2025-05-05 | 616.00 | 617.00 | 606.00 | 608.00 | 564.78 | 2,351 |
| 2025-05-02 | 604.00 | 614.00 | 601.00 | 614.00 | 570.35 | 2,909 |
| 2025-04-30 | 587.00 | 604.00 | 587.00 | 602.00 | 559.20 | 3,008 |
| 2025-04-29 | 582.00 | 591.00 | 579.00 | 587.00 | 545.27 | 2,131 |
| 2025-04-28 | 573.00 | 582.00 | 573.00 | 580.00 | 538.77 | 1,940 |
| 2025-04-25 | 568.00 | 574.00 | 563.00 | 571.00 | 530.41 | 944 |
| 2025-04-24 | 562.00 | 566.00 | 562.00 | 565.00 | 524.83 | 747 |
| 2025-04-23 | 565.00 | 570.00 | 561.00 | 563.00 | 522.97 | 1,853 |
| 2025-04-22 | 559.00 | 564.00 | 551.00 | 563.00 | 522.97 | 1,549 |
| 2025-04-17 | 548.00 | 555.00 | 546.00 | 550.00 | 510.90 | 1,593 |
| 2025-04-16 | 548.00 | 548.00 | 544.00 | 548.00 | 509.04 | 1,080 |
| 2025-04-15 | 553.00 | 553.00 | 545.00 | 548.00 | 509.04 | 1,212 |
| 2025-04-14 | 557.00 | 559.00 | 550.00 | 552.00 | 512.76 | 1,160 |
| 2025-04-11 | 551.00 | 552.00 | 544.00 | 551.00 | 511.83 | 946 |
| 2025-04-10 | 568.00 | 568.00 | 545.00 | 552.00 | 512.76 | 1,676 |
| 2025-04-09 | 533.00 | 540.00 | 526.00 | 539.00 | 500.68 | 2,851 |
| 2025-04-08 | 536.00 | 550.00 | 534.00 | 546.00 | 507.18 | 2,721 |
| 2025-04-07 | 520.00 | 546.00 | 504.00 | 532.00 | 494.18 | 3,913 |
| 2025-04-04 | 564.00 | 564.00 | 532.00 | 536.00 | 497.89 | 2,377 |
| 2025-04-03 | 558.00 | 562.00 | 550.00 | 560.00 | 520.19 | 1,557 |
| 2025-04-02 | 566.00 | 566.00 | 556.00 | 562.00 | 522.05 | 1,232 |
| 2025-04-01 | 570.00 | 574.00 | 566.00 | 568.00 | 527.62 | 1,873 |
| 2025-03-31 | 572.00 | 572.00 | 560.00 | 566.00 | 525.76 | 1,718 |
| 2025-03-28 | 570.00 | 576.00 | 566.00 | 570.00 | 529.48 | 2,123 |
| 2025-03-27 | 564.00 | 576.00 | 562.00 | 576.00 | 535.05 | 2,887 |
| 2025-03-26 | 564.00 | 570.00 | 558.00 | 564.00 | 523.90 | 22,324 |
| 2025-03-25 | 546.00 | 564.00 | 546.00 | 564.00 | 523.90 | 2,508 |
| 2025-03-24 | 552.00 | 558.00 | 544.00 | 546.00 | 507.18 | 1,798 |
| 2025-03-21 | 546.00 | 554.00 | 546.00 | 554.00 | 514.61 | 1,356 |
| 2025-03-20 | 550.00 | 552.00 | 546.00 | 550.00 | 510.90 | 1,190 |
| 2025-03-19 | 552.00 | 552.00 | 548.00 | 552.00 | 512.76 | 1,143 |
| 2025-03-18 | 544.00 | 552.00 | 542.00 | 552.00 | 512.76 | 1,059 |
| 2025-03-17 | 538.00 | 546.00 | 536.00 | 546.00 | 507.18 | 2,751 |
| 2025-03-14 | 538.00 | 540.00 | 532.00 | 540.00 | 501.61 | 1,745 |
| 2025-03-13 | 530.00 | 538.00 | 530.00 | 538.00 | 499.75 | 2,554 |
| 2025-03-12 | 528.00 | 532.00 | 524.00 | 532.00 | 494.18 | 2,075 |
| 2025-03-11 | 536.00 | 536.00 | 524.00 | 526.00 | 488.60 | 1,897 |
| 2025-03-10 | 522.00 | 528.00 | 518.00 | 528.00 | 490.46 | 3,191 |
| 2025-03-07 | 522.00 | 524.00 | 516.00 | 524.00 | 486.75 | 1,600 |
| 2025-03-06 | 520.00 | 522.00 | 512.00 | 522.00 | 484.89 | 3,688 |
| 2025-03-05 | 514.00 | 524.00 | 514.00 | 522.00 | 484.89 | 2,062 |
| 2025-03-04 | 508.00 | 512.00 | 508.00 | 512.00 | 475.60 | 1,562 |
| 2025-03-03 | 510.00 | 512.00 | 506.00 | 508.00 | 471.88 | 2,305 |
| 2025-02-28 | 506.00 | 508.00 | 506.00 | 506.00 | 470.03 | 516 |
| 2025-02-27 | 508.00 | 508.00 | 506.00 | 508.00 | 471.88 | 505 |
| 2025-02-26 | 508.00 | 508.00 | 504.00 | 508.00 | 471.88 | 511 |
| 2025-02-25 | 508.00 | 508.00 | 506.00 | 508.00 | 471.88 | 1,252 |
| 2025-02-24 | 508.00 | 508.00 | 504.00 | 508.00 | 471.88 | 792 |
| 2025-02-21 | 500.00 | 508.00 | 500.00 | 508.00 | 471.88 | 3,046 |
| 2025-02-20 | 498.00 | 504.00 | 498.00 | 500.00 | 464.45 | 1,073 |
| 2025-02-19 | 500.00 | 504.00 | 498.00 | 498.00 | 462.60 | 1,139 |
| 2025-02-18 | 502.00 | 504.00 | 497.00 | 498.00 | 462.60 | 1,426 |
| 2025-02-17 | 500.00 | 504.00 | 498.00 | 498.00 | 462.60 | 1,037 |
| 2025-02-14 | 508.00 | 508.00 | 500.00 | 500.00 | 464.45 | 3,148 |
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.