Banque Cantonale Vaudoise historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-10 | 92.600 | 92.950 | 92.200 | 92.900 | 85.479 | 1,643 |
| 2025-02-07 | 91.900 | 92.750 | 91.750 | 92.468 | 85.081 | 2,164 |
| 2025-02-06 | 91.600 | 91.850 | 91.400 | 91.750 | 84.420 | 2,231 |
| 2025-02-05 | 91.200 | 91.300 | 90.850 | 91.150 | 83.868 | 9,806 |
| 2025-02-04 | 91.250 | 91.250 | 90.400 | 90.850 | 83.592 | 54,684 |
| 2025-02-03 | 91.500 | 92.150 | 90.850 | 91.250 | 83.960 | 2,337 |
| 2025-01-31 | 93.000 | 93.200 | 92.300 | 92.375 | 84.995 | 2,533 |
| 2025-01-30 | 93.750 | 94.000 | 92.950 | 92.950 | 85.525 | 1,810 |
| 2025-01-29 | 92.500 | 93.950 | 92.400 | 93.500 | 86.031 | 5,726 |
| 2025-01-28 | 92.500 | 93.000 | 92.250 | 92.350 | 84.972 | 4,525 |
| 2025-01-27 | 90.150 | 92.500 | 89.500 | 92.350 | 84.972 | 2,627 |
| 2025-01-24 | 90.700 | 90.700 | 89.600 | 89.769 | 82.597 | 1,785 |
| 2025-01-23 | 89.750 | 90.400 | 89.650 | 90.350 | 83.132 | 2,046 |
| 2025-01-22 | 88.900 | 89.450 | 88.900 | 88.900 | 81.798 | 1,142 |
| 2025-01-21 | 89.200 | 89.600 | 88.950 | 89.400 | 82.258 | 1,933 |
| 2025-01-20 | 89.350 | 89.350 | 88.850 | 88.888 | 81.787 | 877 |
| 2025-01-17 | 89.500 | 89.750 | 89.050 | 89.200 | 82.074 | 1,654 |
| 2025-01-16 | 88.600 | 89.250 | 88.100 | 88.300 | 81.246 | 3,714 |
| 2025-01-15 | 88.300 | 88.600 | 87.800 | 88.250 | 81.200 | 3,496 |
| 2025-01-14 | 87.950 | 88.500 | 87.700 | 87.750 | 80.740 | 1,384 |
| 2025-01-13 | 85.950 | 88.500 | 85.950 | 88.461 | 81.394 | 2,525 |
| 2025-01-10 | 86.700 | 87.150 | 86.050 | 86.200 | 79.314 | 1,512 |
| 2025-01-09 | 85.500 | 87.650 | 85.500 | 87.100 | 80.142 | 858 |
| 2025-01-08 | 86.250 | 86.500 | 85.600 | 85.850 | 78.992 | 4,569 |
| 2025-01-07 | 85.900 | 86.750 | 85.850 | 86.300 | 79.406 | 2,259 |
| 2025-01-06 | 85.500 | 85.850 | 84.850 | 85.850 | 78.992 | 1,339 |
| 2025-01-03 | 84.000 | 84.950 | 83.650 | 83.858 | 77.159 | 1,257 |
| 2024-12-30 | 83.200 | 83.500 | 83.050 | 83.300 | 76.645 | 909 |
| 2024-12-27 | 83.000 | 83.300 | 82.800 | 82.850 | 76.231 | 682 |
| 2024-12-23 | 82.650 | 82.950 | 82.150 | 82.450 | 75.863 | 1,347 |
| 2024-12-20 | 81.600 | 82.650 | 80.850 | 81.467 | 74.959 | 12,130 |
| 2024-12-19 | 81.300 | 82.250 | 81.250 | 81.500 | 74.989 | 3,450 |
| 2024-12-18 | 82.600 | 82.750 | 82.150 | 82.541 | 75.947 | 12,571 |
| 2024-12-17 | 83.000 | 83.200 | 82.500 | 83.100 | 76.461 | 3,152 |
| 2024-12-16 | 80.750 | 84.750 | 80.750 | 82.200 | 75.633 | 1,046 |
| 2024-12-13 | 81.400 | 81.450 | 79.950 | 80.700 | 74.253 | 4,698 |
| 2024-12-12 | 87.650 | 88.300 | 79.450 | 88.300 | 81.246 | 10,633 |
| 2024-12-11 | 88.450 | 89.200 | 88.450 | 88.450 | 81.384 | 2,225 |
| 2024-12-10 | 88.800 | 89.100 | 88.550 | 88.950 | 81.844 | 1,440 |
| 2024-12-09 | 89.000 | 89.000 | 88.400 | 88.700 | 81.614 | 2,411 |
| 2024-12-06 | 88.750 | 89.050 | 88.500 | 88.850 | 81.752 | 587 |
| 2024-12-05 | 88.000 | 88.750 | 88.000 | 88.750 | 81.660 | 3,070 |
| 2024-12-04 | 87.350 | 88.000 | 87.350 | 87.650 | 80.648 | 1,440 |
| 2024-12-03 | 87.150 | 87.850 | 87.100 | 87.650 | 80.648 | 2,462 |
| 2024-12-02 | 87.100 | 87.700 | 86.900 | 87.200 | 80.234 | 3,654 |
| 2024-11-29 | 87.200 | 87.650 | 87.150 | 87.450 | 80.464 | 2,247 |
| 2024-11-28 | 88.500 | 88.500 | 87.000 | 87.150 | 80.188 | 571 |
| 2024-11-27 | 87.900 | 87.900 | 86.900 | 87.100 | 80.142 | 789 |
| 2024-11-26 | 89.250 | 89.250 | 87.800 | 87.800 | 80.786 | 2,256 |
| 2024-11-25 | 88.050 | 90.100 | 87.650 | 90.100 | 82.902 | 4,146 |
| 2024-11-22 | 87.200 | 88.050 | 86.600 | 88.050 | 81.016 | 2,700 |
| 2024-11-21 | 87.250 | 87.450 | 86.750 | 86.950 | 80.004 | 768 |
| 2024-11-20 | 87.750 | 87.750 | 87.200 | 87.250 | 80.280 | 1,547 |
| 2024-11-19 | 87.950 | 87.950 | 86.500 | 87.300 | 80.326 | 576 |
| 2024-11-18 | 87.600 | 87.800 | 87.200 | 87.800 | 80.786 | 1,064 |
| 2024-11-15 | 87.700 | 88.650 | 87.700 | 87.950 | 80.924 | 1,518 |
| 2024-11-14 | 87.650 | 88.300 | 87.550 | 87.700 | 80.694 | 2,052 |
| 2024-11-13 | 87.250 | 87.950 | 86.900 | 87.466 | 80.478 | 5,881 |
| 2024-11-12 | 87.500 | 88.150 | 87.400 | 87.750 | 80.740 | 2,753 |
| 2024-11-11 | 88.050 | 88.350 | 87.650 | 88.150 | 81.108 | 1,700 |
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.