Banque Cantonale Vaudoise historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-15 | 93.850 | 94.100 | 93.350 | 93.350 | 85.893 | 2,486 |
| 2024-08-14 | 92.950 | 93.250 | 92.300 | 93.150 | 85.709 | 1,504 |
| 2024-08-13 | 92.850 | 92.850 | 92.450 | 92.739 | 85.330 | 190 |
| 2024-08-12 | 92.700 | 92.800 | 92.400 | 92.400 | 85.018 | 247 |
| 2024-08-09 | 92.850 | 92.950 | 92.050 | 92.825 | 85.410 | 858 |
| 2024-08-08 | 92.100 | 92.550 | 91.250 | 92.049 | 84.695 | 3,065 |
| 2024-08-07 | 90.750 | 93.100 | 90.750 | 92.900 | 85.479 | 4,385 |
| 2024-08-06 | 90.850 | 90.850 | 89.550 | 89.700 | 82.534 | 1,995 |
| 2024-08-05 | 90.000 | 90.075 | 89.000 | 89.950 | 82.764 | 1,092 |
| 2024-08-02 | 91.350 | 92.100 | 91.150 | 91.550 | 84.236 | 672 |
| 2024-07-31 | 93.450 | 94.100 | 93.200 | 93.400 | 85.939 | 1,157 |
| 2024-07-30 | 93.000 | 93.200 | 92.600 | 93.050 | 85.617 | 1,144 |
| 2024-07-29 | 93.150 | 93.450 | 92.650 | 92.900 | 85.479 | 872 |
| 2024-07-26 | 92.900 | 93.050 | 92.700 | 93.000 | 85.571 | 502 |
| 2024-07-25 | 93.200 | 93.200 | 92.150 | 92.150 | 84.788 | 748 |
| 2024-07-24 | 94.200 | 94.550 | 93.900 | 94.000 | 86.491 | 2,308 |
| 2024-07-23 | 94.650 | 94.800 | 94.500 | 94.800 | 87.227 | 124 |
| 2024-07-22 | 93.600 | 95.350 | 93.600 | 93.650 | 86.169 | 1,471 |
| 2024-07-19 | 94.600 | 95.000 | 93.500 | 93.500 | 86.031 | 1,708 |
| 2024-07-18 | 95.550 | 95.750 | 95.300 | 95.500 | 87.871 | 1,056 |
| 2024-07-17 | 95.350 | 95.450 | 94.800 | 95.229 | 87.621 | 1,033 |
| 2024-07-16 | 96.300 | 96.450 | 95.100 | 95.200 | 87.595 | 669 |
| 2024-07-15 | 97.000 | 97.200 | 95.700 | 95.900 | 88.239 | 103 |
| 2024-07-12 | 97.000 | 97.350 | 96.500 | 97.100 | 89.343 | 904 |
| 2024-07-11 | 97.350 | 97.400 | 96.800 | 97.150 | 89.389 | 904 |
| 2024-07-10 | 96.050 | 96.850 | 96.050 | 96.850 | 89.113 | 585 |
| 2024-07-09 | 95.600 | 96.000 | 95.250 | 95.406 | 87.785 | 1,187 |
| 2024-07-08 | 96.300 | 96.300 | 95.150 | 95.150 | 87.549 | 1,143 |
| 2024-07-05 | 96.050 | 96.650 | 96.050 | 96.508 | 88.798 | 661 |
| 2024-07-04 | 95.850 | 95.900 | 95.300 | 95.850 | 88.193 | 632 |
| 2024-07-03 | 95.000 | 96.050 | 94.800 | 95.700 | 88.055 | 737 |
| 2024-07-02 | 96.000 | 96.000 | 94.650 | 94.700 | 87.135 | 2,944 |
| 2024-07-01 | 97.100 | 97.100 | 95.800 | 96.500 | 88.791 | 1,191 |
| 2024-06-28 | 95.900 | 96.200 | 95.300 | 95.350 | 87.733 | 2,206 |
| 2024-06-27 | 96.200 | 96.550 | 95.200 | 96.374 | 88.675 | 1,610 |
| 2024-06-26 | 97.000 | 97.350 | 96.050 | 96.250 | 88.561 | 541 |
| 2024-06-25 | 96.600 | 96.950 | 96.500 | 96.950 | 89.205 | 351 |
| 2024-06-24 | 96.600 | 96.800 | 95.850 | 96.750 | 89.021 | 1,132 |
| 2024-06-21 | 97.750 | 97.750 | 96.150 | 96.550 | 88.837 | 4,759 |
| 2024-06-20 | 96.950 | 98.250 | 96.950 | 97.967 | 90.140 | 1,099 |
| 2024-06-19 | 96.800 | 96.850 | 96.200 | 96.368 | 88.670 | 461 |
| 2024-06-18 | 96.450 | 96.850 | 95.750 | 96.850 | 89.113 | 477 |
| 2024-06-17 | 94.750 | 95.900 | 94.450 | 95.250 | 87.641 | 1,504 |
| 2024-06-14 | 94.100 | 94.600 | 93.050 | 94.600 | 87.043 | 1,553 |
| 2024-06-13 | 95.100 | 95.100 | 93.600 | 93.950 | 86.445 | 1,398 |
| 2024-06-12 | 95.550 | 96.300 | 95.350 | 95.800 | 88.147 | 5,005 |
| 2024-06-11 | 96.000 | 96.000 | 94.800 | 95.565 | 87.931 | 10,953 |
| 2024-06-10 | 96.100 | 96.150 | 95.700 | 95.700 | 88.055 | 2,180 |
| 2024-06-07 | 96.250 | 96.700 | 95.800 | 96.200 | 88.515 | 2,861 |
| 2024-06-06 | 95.250 | 96.050 | 95.100 | 95.800 | 88.147 | 1,461 |
| 2024-06-05 | 95.300 | 95.800 | 95.250 | 95.400 | 87.779 | 3,331 |
| 2024-06-04 | 94.500 | 95.000 | 94.100 | 94.650 | 87.089 | 1,743 |
| 2024-06-03 | 96.250 | 96.250 | 94.050 | 94.400 | 86.859 | 5,985 |
| 2024-05-31 | 94.300 | 95.051 | 94.150 | 95.050 | 87.457 | 6,698 |
| 2024-05-30 | 93.800 | 94.850 | 93.650 | 94.850 | 87.273 | 1,140 |
| 2024-05-29 | 92.900 | 93.700 | 92.900 | 93.700 | 86.215 | 628 |
| 2024-05-28 | 94.000 | 94.000 | 93.100 | 93.250 | 85.801 | 686 |
| 2024-05-24 | 93.200 | 94.300 | 92.900 | 93.362 | 85.903 | 2,501 |
| 2024-05-23 | 93.300 | 93.300 | 92.800 | 93.100 | 85.663 | 951 |
| 2024-05-22 | 94.050 | 94.050 | 92.700 | 93.250 | 85.801 | 524 |
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.