Vaudoise Assurances Holding S.A. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-21 | 743.00 | 743.00 | 743.00 | 743.00 | 743.00 | 1 |
| 2026-10-20 | 735.00 | 735.00 | 735.00 | 735.00 | 735.00 | 40 |
| 2026-10-19 | 730.00 | 733.50 | 730.00 | 733.50 | 733.50 | 102 |
| 2026-10-15 | 732.00 | 745.00 | 732.00 | 745.00 | 745.00 | 53 |
| 2026-10-14 | 723.50 | 729.00 | 723.50 | 729.00 | 729.00 | 43 |
| 2026-10-12 | 722.00 | 722.50 | 715.00 | 722.50 | 722.50 | 35 |
| 2026-10-09 | 717.00 | 717.00 | 714.00 | 714.00 | 714.00 | 57 |
| 2026-10-08 | 708.00 | 721.00 | 705.00 | 719.00 | 719.00 | 111 |
| 2026-10-06 | 723.00 | 732.00 | 723.00 | 732.00 | 732.00 | 24 |
| 2026-10-05 | 725.00 | 725.00 | 725.00 | 725.00 | 725.00 | 16 |
| 2026-10-02 | 723.00 | 723.00 | 723.00 | 723.00 | 723.00 | 2 |
| 2026-10-01 | 723.50 | 723.50 | 723.50 | 723.50 | 723.50 | 40 |
| 2026-09-30 | 729.00 | 732.00 | 725.00 | 732.00 | 732.00 | 2,970 |
| 2026-09-29 | 735.00 | 735.00 | 735.00 | 735.00 | 735.00 | 2 |
| 2026-09-28 | 740.50 | 740.50 | 740.50 | 740.50 | 740.50 | 2 |
| 2026-09-25 | 750.00 | 750.00 | 739.00 | 740.00 | 740.00 | 22 |
| 2026-09-24 | 739.00 | 744.00 | 739.00 | 741.00 | 741.00 | 65 |
| 2026-09-23 | 738.00 | 738.00 | 733.00 | 733.00 | 733.00 | 35 |
| 2026-09-22 | 753.00 | 753.00 | 745.00 | 745.00 | 745.00 | 13 |
| 2026-09-21 | 756.50 | 756.50 | 755.00 | 755.00 | 755.00 | 25 |
| 2026-09-18 | 757.00 | 758.00 | 751.91 | 753.00 | 753.00 | 230 |
| 2026-09-17 | 757.50 | 767.00 | 757.50 | 766.00 | 766.00 | 544 |
| 2026-09-16 | 748.00 | 756.00 | 748.00 | 751.00 | 751.00 | 198 |
| 2026-09-15 | 742.00 | 742.00 | 734.83 | 739.99 | 739.99 | 137 |
| 2026-09-14 | 741.00 | 741.18 | 739.93 | 739.99 | 739.99 | 239 |
| 2026-09-11 | 746.00 | 748.04 | 744.99 | 747.93 | 747.93 | 66 |
| 2026-09-10 | 748.00 | 750.29 | 742.00 | 743.00 | 743.00 | 252 |
| 2026-09-09 | 751.50 | 753.00 | 743.00 | 748.91 | 748.91 | 329 |
| 2026-09-08 | 754.08 | 754.39 | 752.92 | 752.92 | 752.92 | 80 |
| 2026-09-07 | 764.00 | 772.05 | 761.92 | 765.18 | 765.18 | 179 |
| 2026-09-04 | 770.00 | 771.00 | 764.92 | 764.92 | 764.92 | 167 |
| 2026-09-03 | 772.00 | 777.92 | 767.00 | 769.99 | 769.99 | 194 |
| 2026-09-02 | 767.00 | 774.00 | 767.00 | 769.15 | 769.15 | 134 |
| 2026-09-01 | 766.00 | 766.00 | 762.00 | 764.10 | 764.10 | 95 |
| 2026-08-31 | 775.00 | 776.00 | 766.00 | 773.99 | 773.99 | 88 |
| 2026-08-28 | 772.00 | 772.99 | 768.92 | 772.99 | 772.99 | 53 |
| 2026-08-27 | 767.00 | 772.00 | 764.00 | 768.50 | 768.50 | 125 |
| 2026-08-26 | 764.00 | 765.99 | 762.00 | 765.01 | 765.01 | 119 |
| 2026-08-25 | 767.31 | 767.31 | 763.74 | 766.23 | 766.23 | 69 |
| 2026-08-24 | 764.00 | 764.11 | 760.92 | 761.00 | 761.00 | 74 |
| 2026-08-21 | 761.00 | 764.99 | 759.00 | 762.27 | 762.27 | 49 |
| 2026-08-20 | 770.00 | 770.00 | 761.51 | 763.91 | 763.91 | 189 |
| 2026-08-19 | 768.00 | 768.00 | 765.99 | 766.29 | 766.29 | 183 |
| 2026-08-18 | 768.00 | 774.00 | 763.99 | 770.00 | 770.00 | 158 |
| 2026-08-17 | 780.50 | 780.50 | 772.99 | 772.99 | 772.99 | 75 |
| 2026-08-14 | 782.25 | 783.40 | 780.99 | 780.99 | 780.99 | 106 |
| 2026-08-13 | 780.00 | 780.99 | 775.00 | 775.00 | 775.00 | 86 |
| 2026-08-12 | 785.00 | 785.00 | 778.92 | 778.92 | 778.92 | 95 |
| 2026-08-11 | 782.92 | 783.20 | 781.99 | 783.20 | 783.20 | 83 |
| 2026-08-10 | 789.50 | 793.00 | 786.00 | 790.42 | 790.42 | 155 |
| 2026-08-07 | 789.00 | 789.99 | 787.08 | 789.92 | 789.92 | 129 |
| 2026-08-06 | 792.00 | 796.00 | 791.83 | 792.08 | 792.08 | 88 |
| 2026-08-05 | 789.99 | 794.99 | 788.85 | 789.60 | 789.60 | 163 |
| 2026-08-04 | 787.00 | 797.00 | 787.00 | 790.99 | 790.99 | 93 |
| 2026-08-03 | 803.99 | 803.99 | 798.99 | 798.99 | 798.99 | 118 |
| 2026-07-31 | 812.00 | 812.00 | 802.99 | 803.00 | 803.00 | 58 |
| 2026-07-30 | 806.00 | 810.99 | 805.71 | 810.99 | 810.99 | 95 |
| 2026-07-29 | 807.00 | 807.00 | 796.00 | 799.33 | 799.33 | 160 |
| 2026-07-28 | 815.00 | 815.00 | 809.92 | 810.65 | 810.65 | 124 |
| 2026-07-27 | 813.00 | 813.00 | 808.22 | 808.22 | 808.22 | 141 |
Page 1 of 2 · 63 trading daysOlder →
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.