Banque Cantonale Vaudoise historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-19 | 130.00 | 130.20 | 127.00 | 127.85 | 127.85 | 258 |
| 2026-10-16 | 129.10 | 130.70 | 129.10 | 130.05 | 130.05 | 504 |
| 2026-10-15 | 130.10 | 130.90 | 127.30 | 129.10 | 129.10 | 12,041 |
| 2026-10-14 | 128.80 | 129.35 | 127.70 | 128.65 | 128.65 | 328 |
| 2026-10-13 | 126.20 | 130.50 | 126.20 | 129.50 | 129.50 | 365 |
| 2026-10-12 | 126.30 | 127.95 | 126.30 | 127.60 | 127.60 | 1,118 |
| 2026-10-09 | 129.70 | 129.70 | 126.65 | 126.80 | 126.80 | 883 |
| 2026-10-08 | 127.90 | 129.10 | 126.00 | 128.30 | 128.30 | 6,860 |
| 2026-10-07 | 127.50 | 127.90 | 126.60 | 127.70 | 127.70 | 3,162 |
| 2026-10-06 | 126.50 | 129.90 | 126.50 | 127.40 | 127.40 | 75 |
| 2026-10-05 | 126.00 | 127.90 | 125.20 | 127.60 | 127.60 | 7,427 |
| 2026-10-02 | 126.20 | 126.20 | 123.85 | 125.20 | 125.20 | 159 |
| 2026-10-01 | 126.00 | 126.20 | 123.30 | 124.80 | 124.80 | 588 |
| 2026-09-30 | 128.70 | 129.90 | 126.20 | 126.20 | 126.20 | 3,283 |
| 2026-09-29 | 131.00 | 131.00 | 128.30 | 128.30 | 128.30 | 29,257 |
| 2026-09-28 | 132.10 | 133.20 | 131.10 | 131.30 | 131.30 | 472 |
| 2026-09-25 | 132.00 | 132.70 | 131.00 | 131.30 | 131.30 | 2,059 |
| 2026-09-24 | 129.70 | 130.90 | 129.24 | 130.30 | 130.30 | 1,895 |
| 2026-09-23 | 127.00 | 127.90 | 127.00 | 127.30 | 127.30 | 2,732 |
| 2026-09-22 | 128.00 | 129.90 | 127.90 | 128.50 | 128.50 | 21,716 |
| 2026-09-21 | 124.90 | 129.10 | 124.90 | 128.80 | 128.80 | 376 |
| 2026-09-18 | 124.90 | 128.00 | 124.90 | 127.40 | 127.40 | 13,568 |
| 2026-09-17 | 126.20 | 126.71 | 124.75 | 125.31 | 125.31 | 7,399 |
| 2026-09-16 | 129.90 | 130.20 | 126.78 | 126.78 | 126.78 | 20,871 |
| 2026-09-15 | 128.00 | 130.50 | 127.70 | 129.49 | 129.49 | 4,603 |
| 2026-09-14 | 128.00 | 129.60 | 126.80 | 128.62 | 128.62 | 4,262 |
| 2026-09-11 | 127.10 | 127.10 | 125.70 | 126.19 | 126.19 | 5,305 |
| 2026-09-10 | 129.00 | 129.50 | 126.80 | 127.99 | 127.99 | 28,401 |
| 2026-09-09 | 134.00 | 134.00 | 127.99 | 128.18 | 128.18 | 7,565 |
| 2026-09-08 | 134.40 | 135.20 | 133.50 | 134.70 | 134.70 | 6,108 |
| 2026-09-07 | 133.00 | 134.40 | 131.20 | 134.10 | 134.10 | 5,252 |
| 2026-09-04 | 133.50 | 134.20 | 133.00 | 133.26 | 133.26 | 2,421 |
| 2026-09-03 | 133.10 | 134.30 | 132.10 | 133.52 | 133.52 | 3,945 |
| 2026-09-02 | 131.00 | 132.50 | 130.20 | 131.70 | 131.70 | 3,846 |
| 2026-09-01 | 129.50 | 130.92 | 128.80 | 130.92 | 130.92 | 12,365 |
| 2026-08-31 | 126.10 | 129.71 | 125.90 | 129.70 | 129.70 | 45,380 |
| 2026-08-28 | 125.70 | 126.20 | 125.20 | 125.89 | 125.89 | 24,675 |
| 2026-08-27 | 125.70 | 126.70 | 124.00 | 125.70 | 125.70 | 24,075 |
| 2026-08-26 | 127.20 | 127.20 | 125.50 | 125.68 | 125.68 | 9,333 |
| 2026-08-25 | 125.95 | 127.80 | 125.20 | 126.11 | 126.11 | 5,018 |
| 2026-08-24 | 124.70 | 126.10 | 123.60 | 125.90 | 125.90 | 8,530 |
| 2026-08-21 | 122.00 | 123.10 | 120.10 | 120.40 | 120.40 | 19,388 |
| 2026-08-20 | 120.00 | 121.60 | 118.30 | 120.00 | 120.00 | 4,695 |
| 2026-08-19 | 121.00 | 122.60 | 121.00 | 121.61 | 121.61 | 11,571 |
| 2026-08-18 | 123.30 | 124.30 | 122.10 | 122.70 | 122.70 | 3,719 |
| 2026-08-17 | 124.00 | 124.90 | 123.00 | 123.71 | 123.71 | 1,651 |
| 2026-08-14 | 123.10 | 124.20 | 122.30 | 122.70 | 122.70 | 5,458 |
| 2026-08-13 | 122.60 | 124.00 | 121.50 | 123.32 | 123.32 | 3,450 |
| 2026-08-12 | 122.10 | 123.40 | 121.70 | 122.25 | 122.25 | 11,993 |
| 2026-08-11 | 123.20 | 123.80 | 122.10 | 123.33 | 123.33 | 16,421 |
| 2026-08-10 | 124.50 | 124.60 | 122.90 | 123.38 | 123.38 | 9,394 |
| 2026-08-07 | 125.50 | 126.50 | 123.60 | 125.10 | 125.10 | 3,916 |
| 2026-08-06 | 126.60 | 127.30 | 124.60 | 125.29 | 125.29 | 5,432 |
| 2026-08-05 | 128.00 | 128.00 | 125.70 | 126.60 | 126.60 | 2,736 |
| 2026-08-04 | 126.20 | 127.90 | 126.20 | 127.81 | 127.81 | 9,031 |
| 2026-08-03 | 127.00 | 127.00 | 125.60 | 126.97 | 126.97 | 1,951 |
| 2026-07-31 | 126.50 | 127.30 | 125.80 | 127.02 | 127.02 | 16,616 |
| 2026-07-30 | 126.00 | 126.80 | 125.20 | 126.00 | 126.00 | 20,533 |
| 2026-07-29 | 128.10 | 128.80 | 124.90 | 126.25 | 126.25 | 7,127 |
| 2026-07-28 | 127.10 | 129.10 | 127.10 | 128.44 | 128.44 | 7,444 |
Page 1 of 3 · 128 trading daysOlder →
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-05-05 | 4.4000 GBP |
| 2025-05-12 | 4.4000 GBP |
| 2024-04-29 | 4.3000 GBP |
Open, high, low and close are as traded (GBP). Adjusted close accounts for splits and dividends. Educational only, not financial advice.