Banque Cantonale Vaudoise historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-02-02	104.70	105.70	104.00	105.22	101.25	3,302
2026-01-30	104.20	105.00	103.80	104.58	100.64	22,776
2026-01-29	104.00	104.60	103.20	104.08	100.16	2,396
2026-01-28	104.10	104.28	103.00	104.04	100.12	3,824
2026-01-27	103.00	105.00	103.00	104.01	100.09	172,399
2026-01-26	103.30	103.30	101.60	102.37	98.517	4,164
2026-01-23	105.50	105.90	102.80	103.28	99.394	19,902
2026-01-22	106.80	107.00	105.10	105.21	101.24	10,160
2026-01-21	105.00	106.50	104.20	105.69	101.70	2,353
2026-01-20	102.50	105.90	102.50	105.30	101.33	6,696
2026-01-19	103.20	103.90	102.90	103.39	99.495	2,034
2026-01-16	104.10	104.20	103.20	103.75	99.840	4,351
2026-01-15	104.20	104.20	103.40	103.70	99.792	3,483
2026-01-14	100.60	103.70	100.10	103.68	99.779	2,919
2026-01-13	101.30	101.50	100.00	101.01	97.200	13,048
2026-01-12	100.90	101.30	100.10	101.28	97.469	14,114
2026-01-09	101.30	101.30	99.900	100.98	97.181	7,028
2026-01-08	101.30	101.70	101.00	101.28	97.469	3,742
2026-01-07	102.60	102.60	100.40	101.41	97.590	2,414
2026-01-06	103.40	103.50	101.40	102.13	98.280	1,192
2026-01-05	100.90	103.30	100.10	100.31	96.531	4,162
2025-12-30	99.500	100.80	99.500	100.38	96.599	7,673
2025-12-29	100.00	100.30	99.500	100.08	96.310	5,187
2025-12-23	99.200	100.91	98.950	100.35	96.571	6,301
2025-12-22	98.650	99.350	98.000	99.347	95.604	7,127
2025-12-19	99.250	99.250	98.550	98.947	95.220	4,338
2025-12-18	97.250	99.300	97.250	98.985	95.256	1,820
2025-12-17	97.100	98.500	96.450	98.277	94.575	6,060
2025-12-16	97.450	97.600	96.543	96.548	92.911	2,400
2025-12-15	97.800	98.000	96.550	97.372	93.704	3,048
2025-12-12	97.650	98.150	97.481	97.871	94.184	7,763
2025-12-11	96.800	97.900	96.800	97.610	93.933	3,058
2025-12-10	98.000	98.000	96.800	97.173	93.513	9,549
2025-12-09	97.550	98.675	97.450	97.965	94.274	3,478
2025-12-08	97.300	97.750	96.900	97.571	93.895	5,713
2025-12-05	98.850	98.850	97.585	98.042	94.349	14,346
2025-12-04	98.550	98.975	98.050	98.535	94.823	5,528
2025-12-03	98.650	98.845	98.050	98.600	94.886	5,568
2025-12-02	98.450	99.050	98.200	98.835	95.112	63,280
2025-12-01	97.500	98.500	97.000	97.600	93.923	4,501
2025-11-28	97.000	97.750	96.250	97.435	93.764	11,483
2025-11-27	96.200	96.760	95.750	96.760	93.115	4,004
2025-11-26	94.900	96.200	94.800	96.025	92.408	8,658
2025-11-25	93.300	95.350	92.950	94.988	91.410	7,093
2025-11-24	93.450	93.450	92.200	92.882	89.383	119,357
2025-11-21	92.950	93.264	92.458	93.085	89.578	1,923
2025-11-20	93.600	93.600	92.886	93.226	89.714	11,749
2025-11-19	93.150	93.799	92.800	93.488	89.966	17,281
2025-11-18	95.150	95.200	92.986	93.104	89.597	10,010
2025-11-17	95.050	96.000	94.350	95.787	92.178	9,181
2025-11-14	96.350	96.350	94.700	95.060	91.479	3,293
2025-11-13	96.800	96.950	96.300	96.381	92.750	2,378
2025-11-12	96.650	96.700	95.700	96.649	93.008	13,447
2025-11-11	96.050	96.934	96.000	96.305	92.677	2,266
2025-11-10	94.950	95.999	94.750	95.572	91.972	3,867
2025-11-07	94.400	94.900	93.825	94.750	91.181	6,147
2025-11-06	94.300	94.600	94.000	94.166	90.619	13,704
2025-11-05	94.100	94.800	93.886	94.110	90.565	4,922
2025-11-04	95.000	95.000	93.250	94.030	90.488	7,799
2025-11-03	93.100	94.250	93.050	93.931	90.393	3,909

← NewerPage 4 of 13 · 750 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.