Banque Cantonale Vaudoise historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-09 | 100.70 | 100.70 | 98.900 | 100.30 | 92.287 | 4,770 |
| 2025-05-08 | 100.70 | 101.20 | 100.30 | 100.85 | 92.794 | 67,897 |
| 2025-05-07 | 100.80 | 101.50 | 100.80 | 101.07 | 93.000 | 6,040 |
| 2025-05-06 | 102.00 | 102.10 | 100.60 | 101.10 | 93.023 | 8,404 |
| 2025-05-02 | 100.60 | 101.30 | 100.20 | 100.83 | 92.778 | 1,461 |
| 2025-04-30 | 101.10 | 101.60 | 100.60 | 101.40 | 93.300 | 23,303 |
| 2025-04-29 | 100.20 | 100.70 | 99.500 | 100.35 | 92.333 | 86,220 |
| 2025-04-28 | 99.150 | 99.750 | 99.150 | 99.174 | 91.251 | 2,689 |
| 2025-04-25 | 99.800 | 99.800 | 98.550 | 98.750 | 90.861 | 1,248 |
| 2025-04-24 | 99.575 | 99.850 | 99.050 | 99.550 | 91.597 | 1,909 |
| 2025-04-23 | 99.400 | 99.850 | 99.000 | 99.550 | 91.597 | 1,222 |
| 2025-04-22 | 99.250 | 99.250 | 98.475 | 98.600 | 90.723 | 482 |
| 2025-04-17 | 98.700 | 99.100 | 98.000 | 98.600 | 90.723 | 957 |
| 2025-04-16 | 98.150 | 98.800 | 96.750 | 98.000 | 90.171 | 4,845 |
| 2025-04-15 | 95.800 | 97.750 | 95.800 | 97.300 | 89.527 | 1,203 |
| 2025-04-14 | 96.200 | 96.200 | 94.300 | 95.350 | 87.733 | 1,176 |
| 2025-04-11 | 94.100 | 95.300 | 94.000 | 95.050 | 87.457 | 3,108 |
| 2025-04-10 | 94.150 | 95.150 | 94.050 | 94.250 | 86.721 | 1,140 |
| 2025-04-09 | 91.650 | 93.050 | 90.875 | 92.400 | 85.018 | 5,812 |
| 2025-04-08 | 93.000 | 93.425 | 90.450 | 93.075 | 85.640 | 4,476 |
| 2025-04-07 | 84.150 | 90.300 | 84.000 | 89.475 | 82.327 | 14,736 |
| 2025-04-04 | 96.350 | 97.150 | 93.000 | 96.066 | 88.391 | 9,741 |
| 2025-04-03 | 96.750 | 97.450 | 96.650 | 97.250 | 89.481 | 895 |
| 2025-04-02 | 97.300 | 98.050 | 97.275 | 97.500 | 89.711 | 3,543 |
| 2025-04-01 | 96.600 | 97.050 | 96.600 | 96.950 | 89.205 | 3,365 |
| 2025-03-31 | 97.150 | 97.500 | 96.400 | 96.972 | 89.225 | 1,974 |
| 2025-03-28 | 97.850 | 97.850 | 97.300 | 97.575 | 89.780 | 5,419 |
| 2025-03-27 | 97.000 | 98.300 | 97.000 | 97.519 | 89.728 | 1,362 |
| 2025-03-26 | 96.650 | 97.500 | 96.600 | 97.400 | 89.619 | 4,744 |
| 2025-03-25 | 96.000 | 96.750 | 96.000 | 96.401 | 88.699 | 2,054 |
| 2025-03-24 | 97.150 | 97.150 | 94.800 | 95.650 | 88.009 | 1,064 |
| 2025-03-21 | 95.550 | 96.900 | 95.550 | 96.750 | 89.021 | 13,691 |
| 2025-03-20 | 95.300 | 96.000 | 94.800 | 94.800 | 87.227 | 2,556 |
| 2025-03-19 | 95.750 | 95.750 | 94.950 | 94.950 | 87.365 | 716 |
| 2025-03-18 | 95.250 | 95.750 | 95.250 | 95.550 | 87.917 | 859 |
| 2025-03-17 | 94.600 | 95.200 | 94.600 | 95.150 | 87.549 | 1,857 |
| 2025-03-14 | 94.800 | 94.800 | 93.700 | 94.611 | 87.053 | 1,235 |
| 2025-03-13 | 96.650 | 96.650 | 95.000 | 95.200 | 87.595 | 684 |
| 2025-03-12 | 96.450 | 96.550 | 96.125 | 96.450 | 88.745 | 1,939 |
| 2025-03-11 | 97.300 | 97.900 | 96.150 | 96.300 | 88.607 | 2,826 |
| 2025-03-10 | 97.000 | 97.550 | 96.000 | 97.300 | 89.527 | 2,839 |
| 2025-03-07 | 96.100 | 97.100 | 95.600 | 97.050 | 89.297 | 1,056 |
| 2025-03-06 | 98.100 | 98.100 | 95.450 | 96.250 | 88.561 | 1,308 |
| 2025-03-05 | 97.950 | 98.250 | 97.400 | 97.650 | 89.849 | 3,829 |
| 2025-03-04 | 96.750 | 97.200 | 96.600 | 96.700 | 88.975 | 5,803 |
| 2025-03-03 | 95.650 | 97.100 | 95.650 | 97.050 | 89.297 | 3,082 |
| 2025-02-28 | 96.050 | 96.300 | 95.800 | 96.000 | 88.331 | 17,490 |
| 2025-02-27 | 95.950 | 96.450 | 95.500 | 96.250 | 88.561 | 1,372 |
| 2025-02-26 | 95.500 | 96.500 | 95.200 | 96.050 | 88.377 | 7,048 |
| 2025-02-25 | 95.150 | 95.752 | 94.800 | 95.752 | 88.102 | 1,355 |
| 2025-02-24 | 94.450 | 94.850 | 93.650 | 94.850 | 87.273 | 11,981 |
| 2025-02-21 | 93.250 | 94.800 | 93.250 | 94.800 | 87.227 | 1,220 |
| 2025-02-20 | 93.250 | 93.750 | 93.250 | 93.336 | 85.880 | 4,079 |
| 2025-02-19 | 94.550 | 94.950 | 92.900 | 93.324 | 85.868 | 3,992 |
| 2025-02-18 | 94.600 | 94.800 | 94.250 | 94.400 | 86.859 | 2,058 |
| 2025-02-17 | 94.900 | 95.500 | 94.200 | 94.450 | 86.905 | 2,695 |
| 2025-02-14 | 95.000 | 95.000 | 93.750 | 93.767 | 86.276 | 2,731 |
| 2025-02-13 | 93.800 | 96.050 | 93.200 | 93.850 | 86.353 | 5,456 |
| 2025-02-12 | 93.550 | 94.400 | 93.350 | 94.200 | 86.675 | 2,658 |
| 2025-02-11 | 92.700 | 93.400 | 92.450 | 93.000 | 85.571 | 4,030 |
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.