Vaudoise Assurances Holding S.A. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-27 | 813.00 | 813.00 | 808.22 | 808.22 | 808.22 | 141 |
| 2026-07-24 | 817.00 | 818.00 | 801.00 | 818.00 | 818.00 | 2,352 |
| 2026-07-23 | 823.00 | 823.00 | 817.41 | 821.00 | 821.00 | 224 |
| 2026-07-22 | 807.00 | 820.00 | 807.00 | 820.00 | 820.00 | 285 |
| 2026-07-21 | 807.00 | 808.00 | 797.00 | 802.83 | 802.83 | 473 |
| 2026-07-20 | 809.00 | 812.00 | 806.00 | 811.99 | 811.99 | 94 |
| 2026-07-17 | 811.00 | 815.00 | 810.92 | 812.99 | 812.99 | 146 |
| 2026-07-16 | 800.50 | 807.00 | 797.92 | 805.39 | 805.39 | 169 |
| 2026-07-15 | 810.50 | 810.50 | 804.99 | 807.15 | 807.15 | 79 |
| 2026-07-14 | 802.50 | 816.00 | 799.99 | 799.99 | 799.99 | 26 |
| 2026-07-13 | 808.00 | 808.00 | 804.00 | 806.39 | 806.39 | 374 |
| 2026-07-10 | 809.00 | 814.00 | 807.64 | 807.64 | 807.64 | 62 |
| 2026-07-09 | 803.50 | 810.28 | 801.00 | 810.28 | 810.28 | 217 |
| 2026-07-08 | 801.00 | 811.00 | 798.00 | 802.02 | 802.02 | 208 |
| 2026-07-07 | 810.00 | 810.00 | 802.00 | 806.49 | 806.49 | 50 |
| 2026-07-06 | 804.00 | 808.01 | 804.00 | 808.01 | 808.01 | 40 |
| 2026-07-03 | 800.00 | 806.00 | 797.00 | 801.33 | 801.33 | 144 |
| 2026-07-02 | 795.00 | 808.00 | 795.00 | 799.74 | 799.74 | 120 |
| 2026-07-01 | 785.00 | 798.00 | 785.00 | 795.21 | 795.21 | 144 |
| 2026-06-30 | 778.50 | 786.00 | 773.00 | 782.81 | 782.81 | 392 |
| 2026-06-29 | 778.99 | 779.94 | 777.50 | 778.99 | 778.99 | 46 |
| 2026-06-26 | 777.00 | 783.99 | 777.00 | 779.00 | 779.00 | 350 |
| 2026-06-25 | 778.50 | 781.00 | 774.99 | 777.54 | 777.54 | 206 |
| 2026-06-24 | 774.50 | 780.00 | 774.50 | 775.05 | 775.05 | 161 |
| 2026-06-23 | 784.00 | 784.00 | 774.99 | 774.99 | 774.99 | 134 |
| 2026-06-22 | 781.00 | 783.99 | 777.27 | 777.27 | 777.27 | 50 |
| 2026-06-19 | 761.00 | 769.00 | 761.00 | 764.83 | 764.83 | 76 |
| 2026-06-18 | 773.00 | 775.33 | 769.99 | 773.67 | 773.67 | 122 |
| 2026-06-17 | 786.00 | 786.00 | 774.00 | 779.19 | 779.19 | 79 |
| 2026-06-16 | 788.00 | 788.00 | 782.00 | 785.66 | 785.66 | 117 |
| 2026-06-15 | 790.00 | 792.00 | 789.52 | 789.52 | 789.52 | 242 |
| 2026-06-12 | 793.00 | 793.00 | 788.00 | 789.99 | 789.99 | 85 |
| 2026-06-11 | 774.00 | 789.00 | 774.00 | 783.85 | 783.85 | 266 |
| 2026-06-10 | 766.00 | 772.00 | 765.50 | 766.38 | 766.38 | 34 |
| 2026-06-09 | 771.00 | 771.00 | 761.00 | 761.00 | 761.00 | 3,372 |
| 2026-06-08 | 754.00 | 763.50 | 754.00 | 763.11 | 763.11 | 194 |
| 2026-06-05 | 758.00 | 758.00 | 755.00 | 755.92 | 755.92 | 192 |
| 2026-06-04 | 765.00 | 766.00 | 753.99 | 756.08 | 756.08 | 319 |
| 2026-06-03 | 792.00 | 792.00 | 765.00 | 775.99 | 775.99 | 115 |
| 2026-06-02 | 786.00 | 789.00 | 784.33 | 788.75 | 788.75 | 270 |
| 2026-06-01 | 806.00 | 819.00 | 799.99 | 799.99 | 799.99 | 3,108 |
| 2026-05-29 | 782.00 | 822.00 | 782.00 | 822.00 | 822.00 | 1,300 |
| 2026-05-28 | 783.58 | 783.67 | 780.00 | 783.67 | 783.67 | 74 |
| 2026-05-27 | 783.00 | 783.58 | 781.64 | 782.00 | 782.00 | 138 |
| 2026-05-26 | 779.00 | 782.00 | 777.00 | 778.55 | 778.55 | 47 |
| 2026-05-22 | 780.00 | 783.00 | 768.00 | 774.72 | 774.72 | 152 |
| 2026-05-21 | 792.00 | 795.00 | 783.00 | 784.02 | 784.02 | 104 |
| 2026-05-20 | 787.00 | 796.00 | 787.00 | 790.99 | 790.99 | 89 |
| 2026-05-19 | 798.00 | 798.00 | 788.99 | 788.99 | 788.99 | 63 |
| 2026-05-18 | 788.00 | 800.00 | 788.00 | 797.54 | 797.54 | 115 |
| 2026-05-15 | 796.00 | 796.50 | 789.99 | 796.08 | 796.08 | 5,252 |
| 2026-05-14 | 786.10 | 786.10 | 786.10 | 786.10 | 786.10 | 0 |
| 2026-05-13 | 785.00 | 791.50 | 779.00 | 786.10 | 786.10 | 498 |
| 2026-05-12 | 807.00 | 812.50 | 803.99 | 803.99 | 803.72 | 2,741 |
| 2026-05-11 | 817.00 | 817.00 | 797.05 | 807.26 | 806.99 | 336 |
| 2026-05-08 | 809.00 | 812.99 | 803.00 | 812.99 | 812.72 | 6,848 |
| 2026-05-07 | 812.00 | 817.14 | 812.00 | 813.92 | 813.64 | 220 |
| 2026-05-06 | 805.00 | 810.99 | 800.00 | 808.50 | 808.23 | 385 |
| 2026-05-05 | 801.00 | 813.99 | 788.00 | 788.03 | 787.77 | 3,276 |
| 2026-04-30 | 815.00 | 818.00 | 810.00 | 815.76 | 815.48 | 360 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-05-13 | 0.2700 GBX |
| 2025-05-14 | 0.2400 GBX |
| 2024-05-08 | 0.2200 GBX |
| 2023-05-10 | 0.2000 GBX |
| 2022-05-11 | 0.1800 GBX |
| 2021-05-12 | 0.1600 GBX |
| 2020-05-13 | 0.1500 GBX |
| 2019-05-15 | 0.1300 GBX |
Open, high, low and close are as traded (GBP). Adjusted close accounts for splits and dividends. Educational only, not financial advice.