Banque Cantonale Vaudoise historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-05-31	95.100	95.100	94.050	95.050	87.567	184,773
2024-05-30	93.650	94.850	93.400	94.850	87.383	64,194
2024-05-29	93.200	93.700	92.800	93.700	86.323	76,614
2024-05-28	93.550	93.850	93.050	93.250	85.909	31,894
2024-05-27	92.750	93.700	92.750	93.600	86.231	39,762
2024-05-24	92.800	94.500	92.550	92.900	85.586	72,668
2024-05-23	93.350	93.550	92.800	92.800	85.494	61,233
2024-05-22	94.400	94.500	92.500	93.350	86.001	49,255
2024-05-21	93.800	94.100	93.050	94.100	86.692	58,665
2024-05-17	93.750	94.400	93.500	93.850	86.461	55,295
2024-05-16	94.000	94.500	92.850	93.500	86.139	71,207
2024-05-15	95.450	95.700	93.950	94.000	86.600	94,334
2024-05-14	95.350	95.650	94.800	95.450	87.936	37,243
2024-05-13	96.050	96.400	94.800	95.400	87.889	33,165
2024-05-10	95.200	96.700	95.200	96.300	88.719	54,133
2024-05-08	95.800	96.100	94.250	94.700	87.245	88,138
2024-05-07	95.300	96.050	95.000	95.750	88.212	76,747
2024-05-06	95.650	95.650	94.750	95.000	87.521	64,283
2024-05-03	95.000	96.400	94.850	95.200	87.705	49,135
2024-05-02	95.950	96.200	94.750	94.900	87.429	80,036
2024-04-30	96.600	97.100	96.200	96.200	88.626	77,473
2024-04-29	98.950	98.950	95.750	96.200	88.626	108,489
2024-04-26	100.00	100.40	99.100	99.850	88.028	96,037
2024-04-25	100.60	100.80	99.150	99.550	87.763	39,668
2024-04-24	101.50	101.50	100.20	100.60	88.689	42,752
2024-04-23	100.50	101.40	99.450	101.40	89.394	86,231
2024-04-22	100.60	101.20	100.10	100.40	88.513	58,103
2024-04-19	99.900	100.80	99.500	100.60	88.689	25,901
2024-04-18	99.900	101.00	99.800	100.30	88.424	37,002
2024-04-17	99.300	100.50	99.300	99.600	87.807	51,734
2024-04-16	100.80	101.00	99.350	99.350	87.587	56,578
2024-04-15	102.00	102.60	101.30	101.30	89.306	78,316
2024-04-12	100.60	102.40	100.60	101.30	89.306	85,076
2024-04-11	99.900	100.60	99.900	100.60	88.689	53,298
2024-04-10	100.40	100.70	99.500	100.10	88.248	59,627
2024-04-09	101.10	101.60	99.600	99.600	87.807	56,543
2024-04-08	100.40	101.20	100.10	100.90	88.953	52,471
2024-04-05	101.00	101.10	99.600	100.00	88.160	71,756
2024-04-04	101.70	102.00	100.80	101.30	89.306	115,741
2024-04-03	104.50	104.80	97.250	99.800	87.984	160,655
2024-04-02	105.00	105.80	104.60	104.60	92.215	57,728
2024-03-28	105.30	105.30	104.10	104.80	92.392	67,367
2024-03-27	104.50	105.20	104.00	105.10	92.656	50,144
2024-03-26	105.00	105.30	104.40	104.40	92.039	64,324
2024-03-25	104.00	105.10	104.00	105.10	92.656	40,761
2024-03-22	105.50	105.90	103.50	104.20	91.863	64,908
2024-03-21	105.20	105.80	104.80	105.50	93.009	46,944
2024-03-20	105.10	105.80	105.00	105.00	92.568	47,375
2024-03-19	104.40	105.20	104.40	105.20	92.744	40,546
2024-03-18	104.30	104.50	103.30	104.40	92.039	38,890
2024-03-15	103.70	104.30	103.60	104.20	91.863	90,002
2024-03-14	104.00	104.70	103.20	104.10	91.774	62,220
2024-03-13	104.30	104.80	104.00	104.50	92.127	41,253
2024-03-12	104.50	105.00	103.80	104.10	91.774	46,647
2024-03-11	105.80	106.30	104.30	104.70	92.303	50,196
2024-03-08	106.20	106.50	105.20	105.80	93.273	39,606
2024-03-07	105.30	106.00	104.80	105.80	93.273	49,836
2024-03-06	105.00	105.30	104.40	105.00	92.568	42,818
2024-03-05	103.80	105.10	103.80	104.70	92.303	36,147
2024-03-04	103.50	104.30	102.70	104.30	91.951	48,954

← NewerPage 11 of 22 · 1,263 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-05-05	4.4000 CHF
2025-05-12	4.4000 CHF
2024-04-29	4.3000 CHF
2023-05-08	3.8000 CHF
2022-05-09	3.7000 CHF
2021-05-03	3.6000 CHF
2020-05-05	36.0000 CHF
2019-05-06	35.0000 CHF

Open, high, low and close are as traded (CHF). Adjusted close accounts for splits and dividends. Educational only, not financial advice.