Banque Cantonale Vaudoise historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-07	95.775	96.775	95.550	96.050	92.432	2,426
2025-08-06	95.000	95.900	94.900	95.800	92.191	8,273
2025-08-05	96.000	96.000	94.650	94.850	91.277	689
2025-08-04	93.125	95.600	92.700	95.600	91.999	498
2025-07-31	95.250	95.250	94.000	94.250	90.700	1,108
2025-07-30	95.250	95.250	94.750	94.950	91.373	635
2025-07-29	94.700	95.700	94.700	95.425	91.830	2,422
2025-07-28	96.800	96.800	94.600	94.950	91.373	319
2025-07-25	96.500	96.550	96.150	96.500	92.865	3,079
2025-07-24	96.850	96.850	96.000	96.500	92.865	1,136
2025-07-23	96.600	96.600	96.000	96.050	92.432	309
2025-07-22	96.750	97.050	96.400	96.405	92.773	1,530
2025-07-21	95.950	97.000	95.950	97.000	93.346	2,777
2025-07-18	95.650	96.050	95.500	96.050	92.432	640
2025-07-17	95.050	95.450	94.550	95.250	91.662	662
2025-07-16	94.600	94.850	94.550	94.700	91.133	1,042
2025-07-15	95.100	95.500	94.650	94.650	91.084	2,850
2025-07-14	93.500	94.950	93.300	94.950	91.373	2,719
2025-07-11	94.550	94.650	93.550	93.600	90.074	1,760
2025-07-10	95.750	95.750	94.300	94.720	91.151	3,891
2025-07-09	95.000	95.850	94.775	95.850	92.239	489
2025-07-08	94.150	94.400	93.900	94.400	90.844	467
2025-07-07	93.850	94.550	93.750	93.950	90.411	391
2025-07-04	93.475	93.900	93.450	93.650	90.122	1,051
2025-07-03	93.500	93.950	93.450	93.600	90.074	2,566
2025-07-02	92.300	93.200	92.150	92.750	89.256	4,236
2025-07-01	91.550	91.900	91.400	91.900	88.438	603
2025-06-30	91.850	92.125	91.150	92.050	88.582	5,233
2025-06-27	91.100	91.950	91.100	91.684	88.230	2,515
2025-06-26	91.050	91.250	90.496	90.900	87.476	1,441
2025-06-25	90.900	91.279	90.600	90.699	87.282	7,569
2025-06-24	91.125	91.450	90.750	91.100	87.668	3,549
2025-06-23	89.300	90.300	89.300	90.300	86.898	5,038
2025-06-20	89.300	90.025	89.275	89.600	86.225	11,636
2025-06-19	88.450	89.150	88.450	89.000	85.647	684
2025-06-18	89.550	89.900	89.100	89.200	85.840	4,195
2025-06-17	89.550	89.550	88.950	89.500	86.128	5,322
2025-06-16	89.700	90.150	89.350	89.900	86.513	1,828
2025-06-13	90.100	90.200	89.500	89.750	86.369	3,479
2025-06-12	91.350	91.350	90.500	90.500	87.091	886
2025-06-11	92.050	92.700	91.450	91.450	88.005	1,269
2025-06-10	93.550	93.600	91.550	91.550	88.101	2,142
2025-06-06	93.300	93.700	93.000	93.233	89.720	2,732
2025-06-05	93.500	93.800	93.250	93.700	90.170	3,189
2025-06-04	94.800	94.800	93.700	93.800	90.266	1,317
2025-06-03	95.950	95.950	94.500	94.862	91.289	4,302
2025-06-02	94.600	95.700	94.600	95.379	91.786	1,534
2025-05-30	96.150	96.875	95.200	96.083	92.464	7,139
2025-05-28	97.200	97.600	95.950	95.950	92.335	1,533
2025-05-27	98.150	98.300	97.350	97.505	93.832	636
2025-05-23	97.300	97.350	95.750	96.650	93.009	973
2025-05-22	97.500	97.500	96.475	96.700	93.057	12,649
2025-05-21	97.600	98.225	97.600	97.960	94.269	3,108
2025-05-20	97.450	97.900	97.275	97.375	93.707	5,821
2025-05-19	97.500	97.550	96.925	97.500	93.827	1,278
2025-05-16	96.500	97.350	96.500	96.911	93.261	3,839
2025-05-15	95.800	96.600	95.700	96.325	92.696	11,331
2025-05-14	94.750	95.650	94.650	94.825	91.253	2,071
2025-05-13	94.650	94.850	93.800	94.508	90.947	78,057
2025-05-12	96.000	96.700	93.975	95.350	91.758	6,770

← NewerPage 6 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.