Banque Cantonale Vaudoise historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-02-19 | 107.40 | 107.40 | 106.20 | 107.01 | 94.224 | 619 |
| 2024-02-16 | 106.60 | 106.60 | 105.90 | 106.49 | 93.761 | 16,490 |
| 2024-02-15 | 105.60 | 106.40 | 105.60 | 106.13 | 93.449 | 3,516 |
| 2024-02-14 | 105.80 | 106.20 | 105.71 | 105.71 | 93.079 | 3,325 |
| 2024-02-13 | 106.40 | 106.42 | 105.20 | 105.46 | 92.862 | 762 |
| 2024-02-12 | 106.00 | 106.10 | 105.20 | 105.71 | 93.079 | 1,934 |
| 2024-02-09 | 106.40 | 106.80 | 105.40 | 106.14 | 93.456 | 1,902 |
| 2024-02-08 | 108.60 | 110.70 | 105.30 | 105.84 | 93.196 | 4,896 |
| 2024-02-07 | 109.50 | 109.50 | 108.10 | 108.37 | 95.417 | 13,837 |
| 2024-02-06 | 110.50 | 110.60 | 109.90 | 110.28 | 97.105 | 10,862 |
| 2024-02-05 | 110.80 | 111.00 | 110.40 | 110.77 | 97.533 | 6,873 |
| 2024-02-02 | 111.10 | 111.32 | 110.40 | 110.41 | 97.220 | 5,358 |
| 2024-02-01 | 110.80 | 111.00 | 109.79 | 109.81 | 96.689 | 14,007 |
| 2024-01-31 | 111.90 | 112.40 | 110.50 | 110.81 | 97.570 | 2,774 |
| 2024-01-30 | 110.90 | 111.28 | 110.90 | 111.06 | 97.786 | 7,110 |
| 2024-01-29 | 110.10 | 110.90 | 110.10 | 110.60 | 97.384 | 23,737 |
| 2024-01-26 | 110.30 | 110.30 | 109.60 | 109.79 | 96.670 | 23,048 |
| 2024-01-25 | 110.70 | 110.70 | 109.38 | 110.38 | 97.190 | 3,940 |
| 2024-01-24 | 110.60 | 110.80 | 109.89 | 109.89 | 96.758 | 9,122 |
| 2024-01-23 | 111.60 | 111.60 | 110.60 | 110.90 | 97.644 | 3,848 |
| 2024-01-22 | 110.90 | 111.30 | 110.60 | 110.71 | 97.482 | 5,189 |
| 2024-01-19 | 110.10 | 110.40 | 109.70 | 110.16 | 97.000 | 3,145 |
| 2024-01-18 | 111.10 | 111.20 | 109.60 | 109.70 | 96.594 | 4,176 |
| 2024-01-17 | 110.50 | 111.80 | 110.20 | 111.28 | 97.981 | 9,351 |
| 2024-01-16 | 110.50 | 110.93 | 110.20 | 110.63 | 97.410 | 7,657 |
| 2024-01-15 | 109.90 | 110.30 | 109.60 | 110.09 | 96.934 | 5,871 |
| 2024-01-12 | 108.90 | 109.90 | 108.20 | 109.47 | 96.391 | 4,599 |
| 2024-01-11 | 108.90 | 109.10 | 107.80 | 108.00 | 95.095 | 9,812 |
| 2024-01-10 | 109.10 | 109.30 | 108.50 | 108.88 | 95.873 | 2,596 |
| 2024-01-09 | 108.30 | 109.40 | 107.80 | 108.90 | 95.887 | 5,480 |
| 2024-01-08 | 109.70 | 109.90 | 108.60 | 109.22 | 96.171 | 5,161 |
| 2024-01-05 | 109.00 | 109.52 | 108.20 | 108.60 | 95.620 | 7,865 |
| 2024-01-04 | 106.80 | 108.90 | 106.38 | 108.43 | 95.470 | 9,952 |
| 2024-01-03 | 108.80 | 109.35 | 106.00 | 106.17 | 93.487 | 11,628 |
| 2023-12-29 | 108.00 | 108.50 | 107.90 | 108.40 | 95.446 | 8,460 |
| 2023-12-28 | 108.20 | 108.20 | 107.30 | 107.89 | 94.996 | 4,052 |
| 2023-12-27 | 107.60 | 108.51 | 107.20 | 108.51 | 95.544 | 4,852 |
| 2023-12-22 | 106.90 | 107.50 | 106.60 | 106.60 | 93.862 | 49,637 |
| 2023-12-21 | 106.40 | 107.10 | 106.20 | 106.83 | 94.066 | 2,849 |
| 2023-12-20 | 106.20 | 106.80 | 105.20 | 106.60 | 93.862 | 13,993 |
| 2023-12-19 | 108.60 | 108.60 | 106.30 | 106.36 | 93.653 | 7,517 |
| 2023-12-18 | 106.50 | 108.00 | 106.49 | 107.71 | 94.835 | 9,282 |
| 2023-12-15 | 103.80 | 106.80 | 103.80 | 105.43 | 92.833 | 21,149 |
| 2023-12-14 | 102.80 | 103.50 | 102.40 | 102.82 | 90.534 | 7,664 |
| 2023-12-13 | 102.10 | 102.80 | 101.80 | 102.51 | 90.261 | 4,649 |
| 2023-12-12 | 102.50 | 103.20 | 101.70 | 101.71 | 89.556 | 10,748 |
| 2023-12-11 | 102.70 | 102.70 | 102.20 | 102.36 | 90.128 | 4,531 |
| 2023-12-08 | 101.50 | 102.40 | 100.60 | 101.45 | 89.330 | 12,652 |
| 2023-12-07 | 100.70 | 101.90 | 100.60 | 101.89 | 89.714 | 6,220 |
| 2023-12-06 | 101.20 | 102.00 | 101.00 | 101.21 | 89.116 | 6,073 |
| 2023-12-05 | 101.90 | 101.90 | 100.50 | 101.43 | 89.310 | 7,341 |
| 2023-12-04 | 101.80 | 102.00 | 100.90 | 101.48 | 89.354 | 9,954 |
| 2023-12-01 | 106.70 | 106.70 | 100.30 | 101.22 | 89.125 | 20,074 |
| 2023-11-30 | 106.10 | 107.50 | 106.00 | 107.10 | 94.299 | 107,062 |
| 2023-11-29 | 104.30 | 106.10 | 103.90 | 105.41 | 92.815 | 8,658 |
| 2023-11-28 | 103.50 | 104.41 | 103.30 | 104.00 | 91.575 | 15,065 |
| 2023-11-27 | 103.50 | 103.80 | 103.20 | 103.52 | 91.147 | 8,561 |
| 2023-11-24 | 102.70 | 103.70 | 102.60 | 103.39 | 91.032 | 15,031 |
| 2023-11-23 | 102.40 | 103.10 | 101.71 | 102.62 | 90.360 | 13,850 |
| 2023-11-22 | 102.00 | 102.40 | 101.70 | 101.96 | 89.774 | 7,963 |
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.