Banque Cantonale Vaudoise historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-27 | 130.00 | 130.00 | 126.50 | 127.80 | 127.80 | 12,921 |
| 2026-07-24 | 129.10 | 130.00 | 127.30 | 129.40 | 129.40 | 3,504 |
| 2026-07-23 | 130.00 | 130.60 | 128.98 | 129.00 | 129.00 | 4,949 |
| 2026-07-22 | 128.80 | 130.90 | 128.00 | 130.08 | 130.08 | 6,098 |
| 2026-07-21 | 126.70 | 128.30 | 126.00 | 127.30 | 127.30 | 4,564 |
| 2026-07-20 | 126.65 | 127.90 | 126.10 | 126.81 | 126.81 | 11,363 |
| 2026-07-17 | 126.60 | 127.60 | 125.00 | 126.80 | 126.80 | 1,885 |
| 2026-07-16 | 124.60 | 127.10 | 124.00 | 126.03 | 126.03 | 12,076 |
| 2026-07-15 | 122.20 | 124.60 | 121.10 | 124.50 | 124.50 | 3,008 |
| 2026-07-14 | 122.00 | 124.30 | 121.80 | 123.90 | 123.90 | 2,783 |
| 2026-07-13 | 121.30 | 123.10 | 121.30 | 122.81 | 122.81 | 1,029 |
| 2026-07-10 | 122.00 | 122.20 | 121.00 | 121.85 | 121.85 | 1,711 |
| 2026-07-09 | 120.00 | 123.15 | 120.00 | 123.00 | 123.00 | 16,799 |
| 2026-07-08 | 119.00 | 123.00 | 118.90 | 122.08 | 122.08 | 39,005 |
| 2026-07-07 | 119.70 | 119.80 | 118.30 | 119.80 | 119.80 | 8,685 |
| 2026-07-06 | 118.50 | 119.50 | 118.00 | 118.70 | 118.70 | 4,614 |
| 2026-07-03 | 118.30 | 118.60 | 116.90 | 117.43 | 117.43 | 2,223 |
| 2026-07-02 | 117.90 | 119.00 | 117.16 | 118.28 | 118.28 | 5,073 |
| 2026-07-01 | 117.90 | 119.00 | 117.70 | 118.19 | 118.19 | 4,269 |
| 2026-06-30 | 118.90 | 119.60 | 117.90 | 118.58 | 118.58 | 1,960 |
| 2026-06-29 | 118.90 | 119.60 | 118.90 | 119.10 | 119.10 | 10,294 |
| 2026-06-26 | 117.80 | 119.40 | 117.00 | 119.31 | 119.31 | 5,094 |
| 2026-06-25 | 118.40 | 118.40 | 116.50 | 117.42 | 117.42 | 5,666 |
| 2026-06-24 | 117.20 | 117.92 | 116.50 | 117.92 | 117.92 | 6,535 |
| 2026-06-23 | 116.40 | 118.40 | 114.00 | 118.01 | 118.01 | 4,151 |
| 2026-06-22 | 113.50 | 117.00 | 113.50 | 117.00 | 117.00 | 24,620 |
| 2026-06-19 | 115.10 | 116.10 | 113.80 | 115.25 | 115.25 | 8,254 |
| 2026-06-18 | 116.60 | 118.10 | 116.10 | 116.21 | 116.21 | 6,288 |
| 2026-06-17 | 114.50 | 117.75 | 114.50 | 115.54 | 115.54 | 5,174 |
| 2026-06-16 | 116.30 | 118.00 | 114.50 | 116.47 | 116.47 | 18,134 |
| 2026-06-15 | 118.55 | 119.80 | 116.30 | 117.36 | 117.36 | 5,218 |
| 2026-06-12 | 117.60 | 119.60 | 117.60 | 118.69 | 118.69 | 5,631 |
| 2026-06-11 | 117.70 | 118.50 | 117.20 | 118.01 | 118.01 | 14,748 |
| 2026-06-10 | 118.50 | 118.50 | 116.80 | 117.65 | 117.65 | 6,034 |
| 2026-06-09 | 118.80 | 118.80 | 117.30 | 118.00 | 118.00 | 11,297 |
| 2026-06-08 | 118.30 | 118.30 | 117.20 | 118.12 | 118.12 | 3,737 |
| 2026-06-05 | 118.00 | 118.30 | 116.80 | 117.90 | 117.90 | 3,091 |
| 2026-06-04 | 118.30 | 118.30 | 116.90 | 117.80 | 117.80 | 3,303 |
| 2026-06-03 | 116.90 | 119.70 | 116.90 | 118.40 | 118.40 | 4,229 |
| 2026-06-02 | 116.60 | 118.01 | 115.77 | 117.55 | 117.55 | 8,701 |
| 2026-06-01 | 116.30 | 116.70 | 115.40 | 116.44 | 116.44 | 6,628 |
| 2026-05-29 | 118.70 | 118.70 | 117.40 | 117.50 | 117.50 | 22,185 |
| 2026-05-28 | 118.70 | 119.30 | 117.90 | 118.44 | 118.44 | 4,244 |
| 2026-05-27 | 117.70 | 119.25 | 116.80 | 118.72 | 118.72 | 4,486 |
| 2026-05-26 | 118.00 | 118.20 | 116.80 | 117.42 | 117.42 | 8,632 |
| 2026-05-22 | 114.40 | 120.00 | 114.40 | 116.50 | 116.50 | 5,065 |
| 2026-05-21 | 118.50 | 119.80 | 116.80 | 118.80 | 118.80 | 7,641 |
| 2026-05-20 | 116.70 | 118.50 | 115.00 | 118.48 | 118.48 | 3,606 |
| 2026-05-19 | 118.00 | 118.00 | 116.10 | 116.10 | 116.10 | 7,003 |
| 2026-05-18 | 113.40 | 117.60 | 113.40 | 117.10 | 117.10 | 18,679 |
| 2026-05-15 | 115.00 | 117.30 | 114.00 | 117.11 | 117.11 | 5,888 |
| 2026-05-14 | 114.40 | 114.40 | 114.40 | 114.40 | 114.40 | 129,874 |
| 2026-05-13 | 113.90 | 114.70 | 113.50 | 114.06 | 114.06 | 4,466 |
| 2026-05-12 | 114.00 | 114.50 | 113.00 | 113.79 | 113.79 | 15,905 |
| 2026-05-11 | 112.10 | 116.95 | 111.70 | 114.10 | 114.10 | 10,736 |
| 2026-05-08 | 113.90 | 113.90 | 111.70 | 112.10 | 112.10 | 3,881 |
| 2026-05-07 | 117.00 | 117.00 | 113.50 | 114.47 | 114.47 | 148,327 |
| 2026-05-06 | 117.60 | 117.60 | 115.30 | 116.65 | 116.65 | 6,105 |
| 2026-05-05 | 116.90 | 117.90 | 114.50 | 116.80 | 116.80 | 179,019 |
| 2026-04-30 | 124.30 | 124.80 | 122.20 | 123.24 | 118.59 | 16,690 |
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.