Banque Cantonale Vaudoise historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-31	126.20	127.60	126.00	127.00	127.00	62,539
2026-07-30	126.00	127.20	125.30	126.00	126.00	29,769
2026-07-29	128.00	129.10	124.90	125.60	125.60	32,559
2026-07-28	127.20	129.10	126.50	128.30	128.30	52,722
2026-07-27	127.80	128.00	126.50	127.80	127.80	30,185
2026-07-24	129.60	129.90	127.20	127.30	127.30	37,341
2026-07-23	129.30	131.20	129.00	129.00	129.00	30,335
2026-07-22	128.40	131.00	128.00	130.10	130.10	37,899
2026-07-21	126.00	128.20	126.00	127.70	127.70	32,266
2026-07-20	126.60	128.00	126.30	126.90	126.90	31,610
2026-07-17	126.60	127.80	126.10	126.80	126.80	29,713
2026-07-16	124.60	127.20	124.00	126.60	126.60	55,797
2026-07-15	122.20	124.70	122.10	124.20	124.20	29,788
2026-07-14	122.10	124.30	121.20	123.90	123.90	22,014
2026-07-13	122.20	123.30	121.80	122.50	122.50	27,448
2026-07-10	120.80	122.20	120.80	121.70	121.70	25,072
2026-07-09	122.10	123.40	121.40	122.20	122.20	38,488
2026-07-08	119.30	123.20	119.00	122.10	122.10	62,305
2026-07-07	119.50	119.80	118.80	119.80	119.80	47,703
2026-07-06	118.50	119.50	117.90	119.50	119.50	38,881
2026-07-03	118.60	118.60	116.90	118.30	118.30	26,757
2026-07-02	117.90	119.10	117.00	118.70	118.70	31,552
2026-07-01	118.70	119.20	117.70	117.70	117.70	54,606
2026-06-30	118.70	119.60	118.00	118.40	118.40	24,109
2026-06-29	118.90	119.60	118.60	119.10	119.10	26,265
2026-06-26	117.80	119.50	117.50	119.30	119.30	53,612
2026-06-25	118.00	118.10	116.40	117.30	117.30	35,872
2026-06-24	117.60	117.90	116.50	117.90	117.90	28,651
2026-06-23	116.40	118.30	116.10	118.00	118.00	36,480
2026-06-22	114.40	117.10	114.40	117.00	117.00	35,938
2026-06-19	115.70	115.90	113.80	115.90	115.90	88,242
2026-06-18	117.60	117.90	116.10	116.20	116.20	36,756
2026-06-17	115.80	117.90	114.60	117.60	117.60	37,295
2026-06-16	116.30	117.00	114.40	116.10	116.10	59,868
2026-06-15	118.70	119.10	116.20	116.30	116.30	55,575
2026-06-12	118.20	119.60	117.80	118.90	118.90	45,909
2026-06-11	118.00	118.60	117.20	118.00	118.00	50,853
2026-06-10	118.00	118.20	116.80	117.80	117.80	32,911
2026-06-09	118.60	118.80	117.20	118.00	118.00	45,553
2026-06-08	118.00	118.80	116.90	118.10	118.10	24,955
2026-06-05	118.00	118.20	116.70	117.90	117.90	29,735
2026-06-04	117.30	118.10	116.90	117.80	117.80	27,120
2026-06-03	117.40	119.60	117.00	117.00	117.00	39,709
2026-06-02	116.60	118.10	115.50	117.40	117.40	53,077
2026-06-01	116.10	117.00	115.30	116.60	116.60	67,180
2026-05-29	117.90	118.90	117.40	117.50	117.50	299,791
2026-05-28	118.70	119.10	117.50	118.40	118.40	47,338
2026-05-27	117.30	119.40	116.70	118.70	118.70	39,768
2026-05-26	117.10	118.30	116.60	117.40	117.40	37,977
2026-05-22	117.00	118.00	114.20	116.50	116.50	63,981
2026-05-21	117.60	120.00	117.50	118.80	118.80	98,908
2026-05-20	115.70	118.50	114.80	118.50	118.50	66,658
2026-05-19	117.70	117.70	116.10	116.10	116.10	45,263
2026-05-18	116.10	117.60	115.60	117.10	117.10	88,054
2026-05-15	115.00	117.60	114.60	115.60	115.60	68,633
2026-05-13	114.70	114.80	113.40	114.40	114.40	51,197
2026-05-12	114.00	114.50	112.80	113.70	113.70	82,548
2026-05-11	112.10	117.70	112.10	114.10	114.10	84,636
2026-05-08	113.20	113.30	111.70	112.10	112.10	69,898
2026-05-07	116.50	116.50	113.10	113.80	113.80	69,569

← NewerPage 2 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.