Banque Cantonale Vaudoise historical data
| 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 |
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.