Vaudoise Assurances Holding S.A. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-04-30 | 592.00 | 600.00 | 592.00 | 600.00 | 599.57 | 48 |
| 2025-04-29 | 585.00 | 588.00 | 585.00 | 587.00 | 586.58 | 21 |
| 2025-04-28 | 579.00 | 581.00 | 579.00 | 579.00 | 578.58 | 67 |
| 2025-04-25 | 565.00 | 572.00 | 565.00 | 572.00 | 571.59 | 10 |
| 2025-04-24 | 566.00 | 566.00 | 566.00 | 566.00 | 565.59 | 4 |
| 2025-04-23 | 568.00 | 568.00 | 568.00 | 568.00 | 567.59 | 4 |
| 2025-04-17 | 552.00 | 552.00 | 552.00 | 552.00 | 551.60 | 40 |
| 2025-04-16 | 545.00 | 548.00 | 545.00 | 547.00 | 546.60 | 20 |
| 2025-04-15 | 548.00 | 548.00 | 548.00 | 548.00 | 547.60 | 85 |
| 2025-04-14 | 554.00 | 554.00 | 553.00 | 554.00 | 553.60 | 17 |
| 2025-04-11 | 551.00 | 552.00 | 545.00 | 550.00 | 549.60 | 23 |
| 2025-04-10 | 545.00 | 552.00 | 545.00 | 552.00 | 551.60 | 13 |
| 2025-04-09 | 530.00 | 539.00 | 528.00 | 538.00 | 537.61 | 109 |
| 2025-04-08 | 550.00 | 550.00 | 550.00 | 550.00 | 549.60 | 4 |
| 2025-04-07 | 516.00 | 535.00 | 510.00 | 535.00 | 534.61 | 11 |
| 2025-04-04 | 560.00 | 560.00 | 536.00 | 536.00 | 535.61 | 86 |
| 2025-04-03 | 554.00 | 562.00 | 554.00 | 562.00 | 561.59 | 100 |
| 2025-04-02 | 558.00 | 560.00 | 558.00 | 560.00 | 559.59 | 6 |
| 2025-04-01 | 570.00 | 570.00 | 568.00 | 568.00 | 567.59 | 61 |
| 2025-03-31 | 562.00 | 564.00 | 562.00 | 564.00 | 563.59 | 251 |
| 2025-03-28 | 572.00 | 572.00 | 572.00 | 572.00 | 571.59 | 12 |
| 2025-03-27 | 564.00 | 576.00 | 564.00 | 576.00 | 575.58 | 70 |
| 2025-03-26 | 562.00 | 564.00 | 562.00 | 564.00 | 563.59 | 3 |
| 2025-03-25 | 560.00 | 562.00 | 560.00 | 562.00 | 561.59 | 22 |
| 2025-03-24 | 556.00 | 556.00 | 546.00 | 546.00 | 545.60 | 89 |
| 2025-03-21 | 548.00 | 552.00 | 548.00 | 550.00 | 549.60 | 115 |
| 2025-03-20 | 552.00 | 552.00 | 546.00 | 548.00 | 547.60 | 87 |
| 2025-03-19 | 552.00 | 552.00 | 552.00 | 552.00 | 551.60 | 30 |
| 2025-03-18 | 542.00 | 550.00 | 542.00 | 548.00 | 547.60 | 199 |
| 2025-03-17 | 540.00 | 544.00 | 540.00 | 544.00 | 543.61 | 5 |
| 2025-03-14 | 540.00 | 540.00 | 540.00 | 540.00 | 539.61 | 14 |
| 2025-03-13 | 532.00 | 536.00 | 532.00 | 536.00 | 535.61 | 6 |
| 2025-03-12 | 528.00 | 534.00 | 528.00 | 534.00 | 533.61 | 5 |
| 2025-03-11 | 526.00 | 526.00 | 526.00 | 526.00 | 525.62 | 1 |
| 2025-03-10 | 524.00 | 524.00 | 524.00 | 524.00 | 523.62 | 30 |
| 2025-03-07 | 520.00 | 524.00 | 520.00 | 524.00 | 523.62 | 58 |
| 2025-03-06 | 522.00 | 522.00 | 522.00 | 522.00 | 521.62 | 1 |
| 2025-03-05 | 518.00 | 518.00 | 518.00 | 518.00 | 517.62 | 23 |
| 2025-03-04 | 512.00 | 512.00 | 512.00 | 512.00 | 511.63 | 100 |
| 2025-03-03 | 506.00 | 512.00 | 506.00 | 512.00 | 511.63 | 89 |
| 2025-02-28 | 506.00 | 508.00 | 506.00 | 508.00 | 507.63 | 74 |
| 2025-02-27 | 508.00 | 508.00 | 506.00 | 506.00 | 505.63 | 40 |
| 2025-02-26 | 508.00 | 508.00 | 508.00 | 508.00 | 507.63 | 106 |
| 2025-02-25 | 508.00 | 508.00 | 508.00 | 508.00 | 507.63 | 60 |
| 2025-02-24 | 504.00 | 508.00 | 504.00 | 508.00 | 507.63 | 57 |
| 2025-02-21 | 504.00 | 508.00 | 504.00 | 508.00 | 507.63 | 127 |
| 2025-02-19 | 500.00 | 500.00 | 500.00 | 500.00 | 499.64 | 30 |
| 2025-02-18 | 502.00 | 502.00 | 500.00 | 500.00 | 499.64 | 34 |
| 2025-02-14 | 502.00 | 502.00 | 502.00 | 502.00 | 501.64 | 52 |
| 2025-02-13 | 504.00 | 506.00 | 504.00 | 506.00 | 505.63 | 60 |
| 2025-02-12 | 506.00 | 506.00 | 502.00 | 502.00 | 501.64 | 47 |
| 2025-02-11 | 504.00 | 504.00 | 504.00 | 504.00 | 503.64 | 30 |
| 2025-02-07 | 506.00 | 506.00 | 506.00 | 506.00 | 505.63 | 13 |
| 2025-02-06 | 506.00 | 506.00 | 506.00 | 506.00 | 505.63 | 115 |
| 2025-02-05 | 506.00 | 506.00 | 502.00 | 506.00 | 505.63 | 52 |
| 2025-02-04 | 504.00 | 504.00 | 504.00 | 504.00 | 503.64 | 50 |
| 2025-02-03 | 506.00 | 506.00 | 506.00 | 506.00 | 505.63 | 50 |
| 2025-01-31 | 506.00 | 506.00 | 504.00 | 506.00 | 505.63 | 18 |
| 2025-01-30 | 506.00 | 508.00 | 506.00 | 508.00 | 507.63 | 29 |
| 2025-01-29 | 508.00 | 508.00 | 504.00 | 508.00 | 507.63 | 69 |
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.