Vaudoise Assurances Holding SA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-13 | 457.00 | 461.00 | 455.00 | 461.00 | 428.23 | 662 |
| 2024-11-12 | 460.00 | 460.00 | 456.00 | 456.00 | 423.58 | 533 |
| 2024-11-11 | 464.00 | 465.00 | 460.00 | 463.00 | 430.08 | 778 |
| 2024-11-08 | 463.00 | 465.00 | 461.00 | 464.00 | 431.01 | 502 |
| 2024-11-07 | 463.00 | 464.00 | 461.00 | 462.00 | 429.15 | 216 |
| 2024-11-06 | 464.00 | 465.00 | 461.00 | 464.00 | 431.01 | 290 |
| 2024-11-05 | 461.00 | 470.00 | 461.00 | 461.00 | 428.23 | 767 |
| 2024-11-04 | 463.00 | 466.00 | 460.00 | 460.00 | 427.30 | 353 |
| 2024-11-01 | 461.00 | 462.00 | 460.00 | 461.00 | 428.23 | 373 |
| 2024-10-31 | 462.00 | 463.00 | 460.00 | 460.00 | 427.30 | 1,052 |
| 2024-10-30 | 466.00 | 468.00 | 463.00 | 463.00 | 430.08 | 287 |
| 2024-10-29 | 468.00 | 468.00 | 464.00 | 466.00 | 432.87 | 381 |
| 2024-10-28 | 466.00 | 469.00 | 463.00 | 467.00 | 433.80 | 286 |
| 2024-10-25 | 465.00 | 472.00 | 462.00 | 468.00 | 434.73 | 1,113 |
| 2024-10-24 | 468.00 | 469.00 | 463.00 | 465.00 | 431.94 | 340 |
| 2024-10-23 | 470.00 | 474.00 | 464.00 | 466.00 | 432.87 | 551 |
| 2024-10-22 | 469.00 | 472.00 | 466.00 | 470.00 | 436.59 | 410 |
| 2024-10-21 | 470.00 | 474.00 | 466.00 | 470.00 | 436.59 | 1,191 |
| 2024-10-18 | 468.00 | 470.00 | 468.00 | 470.00 | 436.59 | 735 |
| 2024-10-17 | 466.00 | 467.00 | 462.00 | 467.00 | 433.80 | 733 |
| 2024-10-16 | 464.00 | 467.00 | 460.00 | 466.00 | 432.87 | 559 |
| 2024-10-15 | 468.00 | 468.00 | 464.00 | 464.00 | 431.01 | 4,908 |
| 2024-10-14 | 467.00 | 468.00 | 462.00 | 465.00 | 431.94 | 561 |
| 2024-10-11 | 467.00 | 468.00 | 464.00 | 467.00 | 433.80 | 346 |
| 2024-10-10 | 468.00 | 468.00 | 464.00 | 467.00 | 433.80 | 320 |
| 2024-10-09 | 461.00 | 466.00 | 461.00 | 463.00 | 430.08 | 411 |
| 2024-10-08 | 466.00 | 466.00 | 462.00 | 464.00 | 431.01 | 231 |
| 2024-10-07 | 469.00 | 469.00 | 464.00 | 464.00 | 431.01 | 291 |
| 2024-10-04 | 466.00 | 466.00 | 463.00 | 466.00 | 432.87 | 525 |
| 2024-10-03 | 465.00 | 467.00 | 464.00 | 467.00 | 433.80 | 463 |
| 2024-10-02 | 463.00 | 468.00 | 462.00 | 464.00 | 431.01 | 1,196 |
| 2024-10-01 | 467.00 | 467.00 | 458.00 | 459.00 | 426.37 | 1,183 |
| 2024-09-30 | 466.00 | 467.00 | 465.00 | 465.00 | 431.94 | 355 |
| 2024-09-27 | 468.00 | 468.00 | 465.00 | 465.00 | 431.94 | 410 |
| 2024-09-26 | 470.00 | 473.00 | 468.00 | 468.00 | 434.73 | 623 |
| 2024-09-25 | 469.00 | 473.00 | 468.00 | 468.00 | 434.73 | 1,033 |
| 2024-09-24 | 473.00 | 474.00 | 465.00 | 467.00 | 433.80 | 508 |
| 2024-09-23 | 468.00 | 474.00 | 466.00 | 470.00 | 436.59 | 723 |
| 2024-09-20 | 474.00 | 475.00 | 468.00 | 468.00 | 434.73 | 706 |
| 2024-09-19 | 469.00 | 475.00 | 468.00 | 472.00 | 438.44 | 1,511 |
| 2024-09-18 | 470.00 | 471.00 | 467.00 | 468.00 | 434.73 | 450 |
| 2024-09-17 | 466.00 | 471.00 | 466.00 | 468.00 | 434.73 | 980 |
| 2024-09-16 | 464.00 | 467.00 | 462.00 | 466.00 | 432.87 | 955 |
| 2024-09-13 | 462.00 | 465.00 | 461.00 | 462.00 | 429.15 | 972 |
| 2024-09-12 | 457.00 | 461.00 | 455.00 | 459.00 | 426.37 | 863 |
| 2024-09-11 | 456.00 | 458.00 | 451.00 | 454.00 | 421.72 | 360 |
| 2024-09-10 | 456.00 | 458.00 | 451.00 | 451.00 | 418.94 | 439 |
| 2024-09-09 | 454.00 | 458.00 | 453.00 | 457.00 | 424.51 | 386 |
| 2024-09-06 | 454.00 | 458.00 | 451.00 | 451.00 | 418.94 | 618 |
| 2024-09-05 | 455.00 | 461.00 | 455.00 | 456.00 | 423.58 | 931 |
| 2024-09-04 | 456.00 | 457.00 | 451.00 | 454.00 | 421.72 | 874 |
| 2024-09-03 | 460.00 | 460.00 | 454.00 | 457.00 | 424.51 | 649 |
| 2024-09-02 | 461.00 | 465.00 | 458.00 | 460.00 | 427.30 | 985 |
| 2024-08-30 | 459.00 | 465.00 | 459.00 | 462.00 | 429.15 | 832 |
| 2024-08-29 | 453.00 | 462.00 | 452.00 | 462.00 | 429.15 | 1,977 |
| 2024-08-28 | 452.00 | 459.00 | 450.00 | 456.00 | 423.58 | 1,831 |
| 2024-08-27 | 452.00 | 459.00 | 450.00 | 453.00 | 420.79 | 2,249 |
| 2024-08-26 | 450.00 | 452.00 | 448.00 | 449.00 | 417.08 | 539 |
| 2024-08-23 | 447.00 | 452.00 | 445.00 | 452.00 | 419.87 | 1,149 |
| 2024-08-22 | 443.00 | 446.00 | 442.00 | 446.00 | 414.29 | 1,167 |
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.