Banque Cantonale Vaudoise historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-29	123.70	124.10	122.40	122.74	118.11	8,045
2026-04-28	122.00	124.80	122.00	124.08	119.41	5,016
2026-04-27	122.70	123.30	122.00	122.86	118.24	10,712
2026-04-24	122.30	123.80	121.90	122.61	117.99	165,846
2026-04-23	123.80	123.80	121.90	122.85	118.22	169,128
2026-04-22	123.30	124.00	122.68	122.68	118.06	2,053
2026-04-21	122.00	123.40	120.80	123.20	118.56	141,051
2026-04-20	120.90	122.11	119.50	120.97	116.42	2,643
2026-04-17	128.40	128.40	120.10	120.88	116.33	3,988
2026-04-16	130.70	130.70	125.40	127.33	122.54	27,098
2026-04-15	132.10	133.00	130.08	130.71	125.78	7,422
2026-04-14	134.90	135.00	132.40	132.78	127.78	8,523
2026-04-13	134.40	135.00	133.60	134.50	129.43	1,621
2026-04-10	133.00	134.41	132.30	133.61	128.58	5,480
2026-04-09	130.50	132.20	129.30	131.57	126.61	15,060
2026-04-08	130.50	130.90	127.50	128.84	123.98	15,404
2026-04-07	130.00	131.50	129.50	130.41	125.50	15,814
2026-04-02	127.10	130.70	127.10	129.42	124.54	14,297
2026-04-01	125.90	128.00	125.05	127.09	122.30	5,449
2026-03-31	128.50	129.00	127.60	128.61	123.76	12,941
2026-03-30	126.30	127.90	125.85	126.78	122.00	2,790
2026-03-27	126.10	126.80	124.10	126.14	121.39	16,023
2026-03-26	124.00	125.80	123.10	125.68	120.95	5,748
2026-03-25	124.00	124.68	123.60	123.80	119.14	5,570
2026-03-24	122.80	123.80	121.65	123.78	119.12	3,897
2026-03-23	121.00	123.80	120.00	122.62	118.00	18,507
2026-03-20	123.80	124.60	121.80	122.54	117.92	29,012
2026-03-19	123.00	124.49	123.00	124.49	119.80	52,175
2026-03-18	125.50	126.01	123.60	124.30	119.62	19,114
2026-03-17	122.00	125.10	121.80	124.34	119.66	54,070
2026-03-16	119.70	121.80	119.70	121.80	117.21	4,243
2026-03-13	120.40	122.30	120.20	120.41	115.88	5,287
2026-03-12	120.40	120.80	119.20	120.14	115.62	6,833
2026-03-11	119.80	120.70	119.40	120.37	115.84	2,174
2026-03-10	119.90	121.80	119.90	120.58	116.04	14,580
2026-03-09	117.80	119.90	116.10	119.26	114.77	16,296
2026-03-06	118.00	119.50	117.25	118.09	113.65	4,362
2026-03-05	119.50	120.40	118.40	118.98	114.50	4,983
2026-03-04	117.30	119.30	116.80	118.84	114.36	28,500
2026-03-03	116.30	117.40	114.60	115.43	111.08	41,024
2026-03-02	116.80	118.72	115.20	118.43	113.97	18,400
2026-02-27	117.50	118.80	117.30	117.91	113.47	35,383
2026-02-26	116.10	117.60	115.40	117.58	113.15	26,019
2026-02-25	112.80	116.50	112.80	116.12	111.74	13,544
2026-02-24	115.00	115.40	113.20	114.52	110.21	4,684
2026-02-23	115.00	115.60	113.80	114.83	110.51	10,041
2026-02-20	111.90	114.30	111.90	114.28	109.97	29,150
2026-02-19	111.50	112.20	110.90	111.75	107.54	9,449
2026-02-18	110.80	112.10	110.50	111.28	107.09	2,098
2026-02-17	110.20	110.90	109.40	110.00	105.86	1,656
2026-02-16	110.40	111.40	109.10	110.19	106.04	3,832
2026-02-13	109.00	110.60	108.00	109.01	104.90	5,315
2026-02-12	106.10	111.20	105.50	110.37	106.21	16,486
2026-02-11	108.50	108.50	106.60	107.07	103.04	31,755
2026-02-10	108.20	108.80	107.20	108.09	104.02	3,432
2026-02-09	108.00	108.30	107.55	108.18	104.11	18,767
2026-02-06	108.00	108.90	107.30	107.98	103.92	5,598
2026-02-05	107.50	108.10	106.80	107.58	103.53	13,144
2026-02-04	105.90	107.61	105.55	107.61	103.56	2,345
2026-02-03	105.90	106.10	105.20	105.71	101.72	3,405

← NewerPage 3 of 5 · 250 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.