Banque Cantonale Vaudoise historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-31	94.250	94.300	92.800	93.343	89.826	17,592
2025-10-30	94.400	94.400	93.350	94.009	90.468	3,932
2025-10-29	93.400	93.900	93.250	93.684	90.155	2,781
2025-10-28	94.000	94.150	93.200	93.205	89.694	3,190
2025-10-27	94.100	94.200	93.700	93.890	90.353	2,917
2025-10-24	93.300	94.450	92.750	94.025	90.483	8,643
2025-10-23	93.350	93.450	92.831	93.149	89.640	2,979
2025-10-22	92.650	93.350	92.450	93.097	89.590	2,959
2025-10-21	94.500	94.500	92.400	92.983	89.480	13,100
2025-10-20	93.000	93.450	92.100	92.686	89.195	17,403
2025-10-17	92.300	92.950	92.050	92.486	89.002	2,488
2025-10-16	93.600	93.600	92.650	92.892	89.392	1,676
2025-10-15	93.600	94.150	93.200	93.588	90.063	2,055
2025-10-14	93.450	94.050	93.150	93.759	90.227	2,057
2025-10-13	95.000	95.300	93.500	93.786	90.253	4,880
2025-10-10	95.650	95.750	95.036	95.459	91.863	9,757
2025-10-09	94.700	95.500	94.000	94.701	91.134	5,758
2025-10-08	94.000	95.150	94.000	94.554	90.992	3,522
2025-10-07	94.950	95.300	94.299	94.687	91.120	3,298
2025-10-06	94.650	94.950	94.000	94.650	91.084	1,987
2025-10-03	93.600	95.100	93.600	94.736	91.167	5,706
2025-10-02	94.150	94.450	93.150	93.570	90.045	3,337
2025-10-01	93.800	94.350	93.750	93.958	90.419	4,239
2025-09-30	94.100	94.100	93.600	93.882	90.346	11,690
2025-09-29	93.700	93.950	93.400	93.600	90.074	4,556
2025-09-26	94.100	94.100	93.450	93.630	90.103	5,825
2025-09-25	92.750	93.150	91.900	92.852	89.354	225,007
2025-09-24	92.750	92.750	91.700	91.809	88.351	3,404
2025-09-23	92.800	92.850	92.300	92.493	89.008	14,933
2025-09-22	92.400	92.700	91.850	92.151	88.680	2,383
2025-09-19	91.475	92.409	91.250	92.409	88.928	16,596
2025-09-18	91.900	92.100	91.350	91.350	87.909	4,091
2025-09-17	92.000	92.600	91.798	92.462	88.978	5,707
2025-09-16	93.350	93.650	92.000	92.801	89.305	12,507
2025-09-15	93.450	94.050	93.400	93.631	90.104	72,409
2025-09-12	93.150	93.475	92.900	93.286	89.772	3,589
2025-09-11	93.200	93.200	92.600	92.736	89.243	3,290
2025-09-10	93.200	93.200	92.647	92.896	89.397	9,372
2025-09-09	93.500	93.700	92.250	92.756	89.262	2,626
2025-09-08	93.150	93.650	93.050	93.276	89.763	79,591
2025-09-05	94.050	94.500	93.050	94.223	90.673	1,085
2025-09-04	92.150	94.950	92.150	94.651	91.086	1,578
2025-09-03	93.900	94.000	92.550	93.849	90.314	2,000
2025-09-02	93.550	93.550	92.850	93.195	89.685	3,334
2025-09-01	93.350	93.950	93.050	93.423	89.903	1,227
2025-08-29	93.700	93.825	92.800	93.000	89.497	635
2025-08-28	94.600	94.625	93.500	93.750	90.218	1,160
2025-08-27	96.200	96.200	94.100	94.200	90.651	2,628
2025-08-26	95.150	96.225	95.150	95.150	91.566	7,413
2025-08-22	96.050	97.000	95.800	96.150	92.528	6,537
2025-08-21	94.000	97.025	93.350	96.422	92.790	7,704
2025-08-20	92.400	93.550	92.100	92.710	89.218	6,953
2025-08-19	92.200	92.650	91.800	92.400	88.919	4,502
2025-08-18	92.600	92.800	90.750	91.650	88.197	483
2025-08-15	94.550	94.850	92.200	92.550	89.064	792
2025-08-14	95.400	96.150	94.400	94.450	90.892	4,793
2025-08-13	95.300	95.750	95.300	95.350	91.758	959
2025-08-12	95.200	95.650	94.650	95.050	91.469	1,356
2025-08-11	95.000	95.350	94.650	94.900	91.325	2,050
2025-08-08	96.200	96.200	94.600	95.000	91.421	40,329

← NewerPage 5 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.