Vaudoise Assurances Holding S.A. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-02-02 | 745.00 | 750.99 | 745.00 | 750.99 | 750.74 | 21 |
| 2026-01-30 | 736.00 | 736.00 | 732.99 | 734.97 | 734.72 | 58 |
| 2026-01-29 | 731.00 | 732.00 | 726.00 | 728.99 | 728.75 | 289 |
| 2026-01-28 | 733.00 | 735.99 | 730.00 | 733.29 | 733.05 | 259 |
| 2026-01-27 | 728.00 | 735.00 | 726.00 | 732.00 | 731.75 | 253 |
| 2026-01-26 | 721.00 | 728.00 | 718.00 | 724.00 | 723.75 | 112 |
| 2026-01-23 | 732.00 | 732.00 | 726.39 | 728.95 | 728.70 | 231 |
| 2026-01-22 | 731.00 | 734.99 | 728.50 | 734.99 | 734.75 | 227 |
| 2026-01-21 | 727.50 | 727.50 | 717.00 | 720.99 | 720.75 | 188 |
| 2026-01-20 | 725.00 | 732.99 | 724.00 | 732.99 | 732.75 | 147 |
| 2026-01-19 | 740.00 | 740.00 | 731.00 | 734.31 | 734.07 | 64 |
| 2026-01-16 | 739.00 | 747.00 | 739.00 | 745.01 | 744.76 | 257 |
| 2026-01-15 | 721.00 | 735.99 | 721.00 | 735.00 | 734.75 | 457 |
| 2026-01-14 | 701.00 | 728.00 | 701.00 | 718.94 | 718.70 | 520 |
| 2026-01-13 | 709.00 | 713.54 | 705.00 | 707.33 | 707.10 | 310 |
| 2026-01-12 | 717.00 | 723.99 | 717.00 | 723.99 | 723.75 | 116 |
| 2026-01-09 | 730.00 | 730.00 | 726.99 | 730.00 | 729.75 | 234 |
| 2026-01-08 | 729.00 | 736.00 | 729.00 | 731.98 | 731.73 | 231 |
| 2026-01-07 | 732.50 | 732.50 | 727.99 | 727.99 | 727.75 | 242 |
| 2026-01-06 | 733.50 | 739.00 | 731.00 | 734.59 | 734.34 | 234 |
| 2026-01-05 | 731.00 | 741.00 | 727.49 | 739.99 | 739.75 | 253 |
| 2025-12-30 | 729.00 | 729.00 | 727.37 | 728.54 | 728.29 | 55 |
| 2025-12-29 | 715.00 | 720.99 | 712.51 | 712.80 | 712.56 | 205 |
| 2025-12-23 | 708.00 | 714.00 | 703.00 | 708.18 | 707.94 | 115 |
| 2025-12-22 | 698.00 | 708.50 | 698.00 | 705.45 | 705.21 | 320 |
| 2025-12-19 | 688.00 | 698.00 | 688.00 | 695.99 | 695.76 | 210 |
| 2025-12-18 | 692.00 | 692.00 | 686.00 | 688.24 | 688.01 | 197 |
| 2025-12-17 | 686.00 | 687.50 | 681.00 | 684.65 | 684.42 | 263 |
| 2025-12-16 | 683.00 | 685.00 | 680.99 | 682.48 | 682.25 | 268 |
| 2025-12-15 | 664.00 | 675.00 | 664.00 | 672.50 | 672.27 | 8 |
| 2025-12-12 | 668.00 | 676.00 | 667.00 | 669.18 | 668.95 | 162 |
| 2025-12-11 | 659.50 | 662.14 | 659.50 | 662.14 | 661.92 | 21 |
| 2025-12-10 | 667.00 | 671.00 | 666.00 | 671.00 | 670.77 | 128 |
| 2025-12-09 | 673.00 | 677.00 | 672.00 | 672.00 | 671.77 | 47 |
| 2025-12-08 | 672.00 | 672.00 | 668.00 | 670.34 | 670.11 | 484 |
| 2025-12-05 | 674.00 | 674.00 | 672.25 | 672.25 | 672.03 | 92 |
| 2025-12-04 | 669.00 | 672.00 | 668.00 | 671.35 | 671.12 | 354 |
| 2025-12-03 | 670.00 | 670.00 | 667.00 | 669.23 | 669.01 | 315 |
| 2025-12-02 | 676.00 | 678.79 | 667.39 | 667.39 | 667.17 | 69 |
| 2025-12-01 | 667.00 | 667.00 | 661.00 | 665.18 | 664.96 | 121 |
| 2025-11-28 | 660.00 | 668.00 | 656.99 | 660.74 | 660.52 | 354 |
| 2025-11-27 | 657.50 | 660.00 | 657.50 | 660.00 | 659.78 | 53 |
| 2025-11-25 | 653.00 | 655.00 | 647.00 | 647.00 | 646.78 | 489 |
| 2025-11-24 | 646.00 | 646.00 | 643.62 | 645.99 | 645.78 | 51 |
| 2025-11-21 | 643.00 | 648.00 | 640.00 | 644.99 | 644.78 | 137 |
| 2025-11-20 | 643.00 | 644.85 | 642.97 | 644.85 | 644.63 | 130 |
| 2025-11-19 | 635.00 | 640.00 | 633.99 | 637.89 | 637.68 | 258 |
| 2025-11-18 | 631.00 | 633.36 | 630.99 | 633.36 | 633.15 | 30 |
| 2025-11-17 | 637.00 | 638.99 | 637.00 | 638.52 | 638.31 | 71 |
| 2025-11-14 | 640.00 | 640.53 | 640.00 | 640.53 | 640.31 | 29 |
| 2025-11-13 | 646.00 | 655.00 | 646.00 | 652.00 | 651.78 | 12 |
| 2025-11-12 | 643.50 | 647.00 | 643.00 | 646.00 | 645.78 | 339 |
| 2025-11-11 | 640.00 | 642.14 | 640.00 | 642.14 | 641.92 | 157 |
| 2025-11-10 | 642.00 | 642.00 | 642.00 | 642.00 | 641.78 | 3 |
| 2025-11-07 | 633.00 | 641.00 | 633.00 | 634.95 | 634.74 | 80 |
| 2025-11-06 | 624.00 | 639.00 | 624.00 | 633.69 | 633.47 | 121 |
| 2025-11-05 | 627.00 | 630.00 | 624.94 | 630.00 | 629.78 | 255 |
| 2025-11-04 | 620.65 | 620.65 | 620.65 | 620.65 | 620.45 | 91 |
| 2025-11-03 | 626.00 | 626.00 | 622.00 | 624.58 | 624.37 | 54 |
| 2025-10-31 | 622.00 | 623.00 | 617.00 | 621.30 | 621.09 | 184 |
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.