Banque Cantonale Vaudoise historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-21 | 93.800 | 94.100 | 93.500 | 94.100 | 86.583 | 2,156 |
| 2024-05-17 | 93.750 | 94.100 | 93.550 | 93.700 | 86.215 | 1,268 |
| 2024-05-16 | 94.650 | 94.650 | 93.150 | 93.450 | 85.985 | 2,634 |
| 2024-05-15 | 95.750 | 95.750 | 94.200 | 94.217 | 86.690 | 52 |
| 2024-05-14 | 95.050 | 95.350 | 95.050 | 95.350 | 87.733 | 1,346 |
| 2024-05-13 | 96.000 | 96.000 | 94.800 | 95.175 | 87.572 | 91 |
| 2024-05-10 | 95.250 | 96.600 | 95.250 | 95.800 | 88.147 | 212 |
| 2024-05-08 | 96.300 | 96.300 | 94.250 | 94.696 | 87.131 | 13,269 |
| 2024-05-07 | 95.300 | 96.000 | 95.200 | 95.700 | 88.055 | 17 |
| 2024-05-03 | 94.850 | 96.300 | 94.850 | 95.500 | 87.871 | 379 |
| 2024-05-02 | 95.300 | 95.950 | 94.900 | 95.418 | 87.796 | 87,194 |
| 2024-04-30 | 96.500 | 97.000 | 96.200 | 96.764 | 89.034 | 1,594 |
| 2024-04-29 | 98.950 | 98.950 | 95.900 | 96.857 | 89.120 | 896 |
| 2024-04-26 | 99.350 | 100.00 | 99.261 | 99.892 | 87.956 | 10,015 |
| 2024-04-25 | 100.60 | 100.60 | 99.200 | 99.560 | 87.663 | 2,159 |
| 2024-04-24 | 100.70 | 100.90 | 100.30 | 100.60 | 88.579 | 5,967 |
| 2024-04-23 | 99.450 | 101.40 | 99.450 | 100.78 | 88.737 | 13,140 |
| 2024-04-22 | 100.60 | 100.86 | 100.10 | 100.40 | 88.403 | 8,506 |
| 2024-04-19 | 99.500 | 100.80 | 99.490 | 99.490 | 87.602 | 3,974 |
| 2024-04-18 | 100.30 | 100.40 | 99.900 | 99.996 | 88.047 | 3,558 |
| 2024-04-17 | 100.30 | 100.40 | 99.600 | 99.600 | 87.698 | 2,692 |
| 2024-04-16 | 100.20 | 100.80 | 99.350 | 99.350 | 87.478 | 4,324 |
| 2024-04-15 | 101.40 | 102.49 | 101.30 | 101.60 | 89.459 | 11,170 |
| 2024-04-12 | 102.10 | 102.22 | 101.28 | 101.40 | 89.283 | 4,760 |
| 2024-04-11 | 99.700 | 100.60 | 99.700 | 100.60 | 88.579 | 6,445 |
| 2024-04-10 | 99.850 | 100.40 | 99.600 | 100.10 | 88.139 | 2,107 |
| 2024-04-09 | 101.00 | 101.60 | 99.600 | 99.600 | 87.698 | 3,910 |
| 2024-04-08 | 100.60 | 101.10 | 100.20 | 100.90 | 88.843 | 7,122 |
| 2024-04-05 | 100.90 | 100.90 | 99.600 | 100.01 | 88.059 | 7,460 |
| 2024-04-04 | 101.70 | 101.80 | 101.00 | 101.31 | 89.204 | 63,942 |
| 2024-04-03 | 104.50 | 104.50 | 98.250 | 104.26 | 91.802 | 23,780 |
| 2024-04-02 | 105.60 | 105.70 | 104.60 | 105.58 | 92.961 | 3,766 |
| 2024-03-28 | 104.80 | 105.00 | 104.41 | 104.79 | 92.271 | 13,706 |
| 2024-03-27 | 104.20 | 105.20 | 104.10 | 104.22 | 91.770 | 4,014 |
| 2024-03-26 | 104.80 | 105.00 | 104.40 | 104.69 | 92.179 | 6,915 |
| 2024-03-25 | 104.40 | 105.10 | 104.26 | 105.09 | 92.532 | 8,221 |
| 2024-03-22 | 105.10 | 105.10 | 104.09 | 105.09 | 92.532 | 2,904 |
| 2024-03-21 | 105.40 | 105.80 | 105.20 | 105.31 | 92.727 | 3,927 |
| 2024-03-20 | 105.40 | 105.70 | 105.00 | 105.01 | 92.464 | 5,961 |
| 2024-03-19 | 104.70 | 105.20 | 104.40 | 104.81 | 92.286 | 2,682 |
| 2024-03-18 | 103.60 | 104.50 | 103.60 | 104.30 | 91.840 | 2,216 |
| 2024-03-15 | 103.70 | 104.21 | 103.61 | 104.19 | 91.740 | 3,855 |
| 2024-03-14 | 103.80 | 104.10 | 103.50 | 104.10 | 91.661 | 1,392 |
| 2024-03-13 | 104.70 | 104.70 | 104.00 | 104.48 | 91.995 | 4,684 |
| 2024-03-12 | 104.50 | 104.50 | 103.90 | 104.08 | 91.640 | 4,032 |
| 2024-03-11 | 105.70 | 106.00 | 104.30 | 104.71 | 92.198 | 815 |
| 2024-03-08 | 106.10 | 106.50 | 105.40 | 105.81 | 93.168 | 3,105 |
| 2024-03-07 | 105.40 | 106.00 | 105.00 | 105.80 | 93.157 | 6,225 |
| 2024-03-06 | 104.60 | 105.20 | 104.60 | 104.97 | 92.428 | 5,416 |
| 2024-03-05 | 104.30 | 105.00 | 103.90 | 104.71 | 92.198 | 6,152 |
| 2024-03-04 | 103.50 | 104.30 | 102.81 | 103.98 | 91.558 | 3,190 |
| 2024-03-01 | 105.90 | 105.90 | 103.90 | 104.38 | 91.910 | 17,185 |
| 2024-02-29 | 107.40 | 108.30 | 105.90 | 105.90 | 93.246 | 11,218 |
| 2024-02-28 | 107.70 | 108.00 | 107.40 | 107.52 | 94.674 | 4,897 |
| 2024-02-27 | 107.80 | 107.90 | 107.40 | 107.49 | 94.645 | 2,900 |
| 2024-02-26 | 108.50 | 108.77 | 107.99 | 108.51 | 95.544 | 1,003 |
| 2024-02-23 | 107.50 | 109.10 | 107.50 | 108.66 | 95.679 | 4,124 |
| 2024-02-22 | 108.40 | 108.50 | 107.71 | 108.41 | 95.456 | 5,274 |
| 2024-02-21 | 108.00 | 108.10 | 107.49 | 107.71 | 94.840 | 5,069 |
| 2024-02-20 | 107.50 | 108.70 | 107.50 | 108.19 | 95.261 | 1,899 |
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.