Banque Cantonale Vaudoise historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-08 | 87.000 | 87.450 | 86.850 | 87.200 | 80.234 | 1,042 |
| 2024-11-07 | 86.550 | 87.450 | 86.400 | 86.765 | 79.834 | 1,442 |
| 2024-11-06 | 86.500 | 86.850 | 85.600 | 86.000 | 79.130 | 3,019 |
| 2024-11-05 | 85.400 | 86.100 | 85.200 | 86.000 | 79.130 | 2,130 |
| 2024-11-04 | 85.400 | 85.950 | 85.400 | 85.700 | 78.854 | 1,203 |
| 2024-11-01 | 86.050 | 86.450 | 86.050 | 86.100 | 79.222 | 794 |
| 2024-10-31 | 87.000 | 87.050 | 86.000 | 86.100 | 79.222 | 1,517 |
| 2024-10-30 | 88.200 | 88.350 | 87.300 | 87.885 | 80.864 | 873 |
| 2024-10-29 | 89.850 | 89.900 | 88.600 | 88.750 | 81.660 | 677 |
| 2024-10-28 | 89.150 | 89.700 | 88.700 | 88.700 | 81.614 | 340 |
| 2024-10-25 | 88.850 | 89.050 | 88.550 | 88.700 | 81.614 | 672 |
| 2024-10-24 | 89.150 | 89.550 | 89.100 | 89.100 | 81.982 | 193 |
| 2024-10-23 | 89.300 | 89.650 | 89.100 | 89.200 | 82.074 | 3,327 |
| 2024-10-22 | 89.550 | 89.750 | 89.150 | 89.400 | 82.258 | 747 |
| 2024-10-21 | 90.750 | 91.200 | 89.750 | 89.750 | 82.580 | 854 |
| 2024-10-18 | 90.450 | 91.500 | 90.450 | 90.850 | 83.592 | 9,193 |
| 2024-10-17 | 89.450 | 90.200 | 89.350 | 89.824 | 82.649 | 7,338 |
| 2024-10-16 | 88.300 | 88.900 | 87.900 | 88.900 | 81.798 | 3,940 |
| 2024-10-15 | 89.450 | 89.450 | 88.550 | 89.222 | 82.094 | 1,496 |
| 2024-10-14 | 88.750 | 89.300 | 88.700 | 89.100 | 81.982 | 1,443 |
| 2024-10-11 | 88.550 | 89.250 | 88.500 | 88.600 | 81.522 | 1,346 |
| 2024-10-10 | 88.350 | 89.000 | 88.100 | 88.975 | 81.867 | 509 |
| 2024-10-09 | 88.750 | 89.550 | 88.700 | 88.956 | 81.850 | 3,984 |
| 2024-10-08 | 88.150 | 88.900 | 88.150 | 88.750 | 81.660 | 3,737 |
| 2024-10-07 | 88.500 | 89.100 | 88.250 | 88.800 | 81.706 | 2,541 |
| 2024-10-04 | 87.600 | 88.350 | 87.300 | 88.350 | 81.292 | 2,622 |
| 2024-10-03 | 86.800 | 87.450 | 86.500 | 87.200 | 80.234 | 1,284 |
| 2024-10-02 | 86.850 | 86.850 | 86.450 | 86.850 | 79.912 | 1,547 |
| 2024-10-01 | 87.200 | 87.700 | 87.050 | 87.050 | 80.096 | 681 |
| 2024-09-30 | 88.050 | 88.300 | 87.100 | 87.350 | 80.372 | 3,125 |
| 2024-09-27 | 88.550 | 88.600 | 87.900 | 88.250 | 81.200 | 667 |
| 2024-09-26 | 88.100 | 88.800 | 88.050 | 88.250 | 81.200 | 4,949 |
| 2024-09-25 | 87.700 | 87.950 | 87.450 | 87.550 | 80.556 | 1,296 |
| 2024-09-24 | 86.950 | 87.450 | 86.700 | 86.900 | 79.958 | 2,509 |
| 2024-09-23 | 86.700 | 87.150 | 86.600 | 86.600 | 79.682 | 647 |
| 2024-09-20 | 88.450 | 88.450 | 87.000 | 87.050 | 80.096 | 7,915 |
| 2024-09-19 | 88.900 | 89.450 | 88.500 | 88.500 | 81.430 | 1,861 |
| 2024-09-18 | 89.100 | 89.100 | 87.850 | 88.100 | 81.062 | 1,189 |
| 2024-09-17 | 89.200 | 89.250 | 88.700 | 88.800 | 81.706 | 1,827 |
| 2024-09-16 | 88.650 | 89.150 | 88.600 | 89.150 | 82.028 | 4,501 |
| 2024-09-13 | 88.500 | 89.100 | 88.500 | 88.700 | 81.614 | 1,886 |
| 2024-09-12 | 88.150 | 88.600 | 88.000 | 88.400 | 81.338 | 1,626 |
| 2024-09-11 | 86.900 | 87.950 | 86.900 | 87.650 | 80.648 | 357 |
| 2024-09-10 | 88.650 | 88.800 | 87.500 | 87.500 | 80.510 | 4,656 |
| 2024-09-09 | 89.300 | 89.300 | 88.200 | 88.500 | 81.430 | 1,514 |
| 2024-09-06 | 89.250 | 89.600 | 88.500 | 88.500 | 81.430 | 535 |
| 2024-09-05 | 89.200 | 90.400 | 89.200 | 90.250 | 83.040 | 2,196 |
| 2024-09-04 | 88.800 | 89.250 | 88.650 | 89.200 | 82.074 | 1,474 |
| 2024-09-03 | 91.450 | 91.500 | 90.150 | 90.300 | 83.086 | 1,045 |
| 2024-09-02 | 90.850 | 91.400 | 90.800 | 91.000 | 83.730 | 7,081 |
| 2024-08-30 | 90.950 | 91.150 | 90.450 | 90.900 | 83.638 | 5,815 |
| 2024-08-29 | 91.000 | 91.100 | 90.750 | 90.750 | 83.500 | 960 |
| 2024-08-28 | 91.050 | 91.250 | 90.600 | 91.000 | 83.730 | 1,540 |
| 2024-08-27 | 91.800 | 91.800 | 90.550 | 90.550 | 83.316 | 987 |
| 2024-08-23 | 91.800 | 92.150 | 91.750 | 92.050 | 84.696 | 1,026 |
| 2024-08-22 | 91.100 | 92.350 | 90.600 | 91.400 | 84.098 | 1,195 |
| 2024-08-21 | 92.150 | 92.250 | 91.950 | 91.950 | 84.604 | 4,261 |
| 2024-08-20 | 92.600 | 92.600 | 92.050 | 92.050 | 84.696 | 1,722 |
| 2024-08-19 | 93.300 | 93.400 | 92.850 | 92.850 | 85.433 | 495 |
| 2024-08-16 | 94.300 | 94.550 | 92.900 | 93.400 | 85.939 | 8,642 |
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.