Banque Cantonale Vaudoise historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-23	130.20	131.40	129.70	130.70	130.70	34,904
2026-10-22	129.40	131.10	127.00	130.40	130.40	30,474
2026-10-21	128.10	129.80	127.80	129.20	129.20	26,610
2026-10-20	128.50	128.60	127.00	127.70	127.70	32,844
2026-10-19	130.00	130.00	126.90	128.20	128.20	38,662
2026-10-16	129.70	130.90	129.10	129.60	129.60	32,288
2026-10-15	129.00	130.10	127.10	129.40	129.40	56,965
2026-10-14	129.00	129.60	127.60	128.30	128.30	36,042
2026-10-13	129.10	131.00	127.40	129.90	129.90	60,895
2026-10-12	126.40	128.10	126.40	128.00	128.00	25,619
2026-10-09	129.50	129.50	126.20	126.20	126.20	49,833
2026-10-08	127.30	129.20	126.70	128.90	128.90	52,668
2026-10-07	127.50	128.00	126.60	127.40	127.40	36,648
2026-10-06	127.60	129.40	127.10	127.20	127.20	27,310
2026-10-05	125.20	127.90	125.20	127.60	127.60	44,411
2026-10-02	124.90	125.90	123.30	125.60	125.60	31,091
2026-10-01	126.00	126.00	123.00	124.50	124.50	41,502
2026-09-30	128.70	129.10	126.20	126.20	126.20	82,595
2026-09-29	130.80	131.00	128.30	128.30	128.30	37,886
2026-09-28	132.10	133.30	130.30	130.30	130.30	44,391
2026-09-25	130.70	132.70	130.70	131.20	131.20	34,154
2026-09-24	128.90	131.10	128.80	131.10	131.10	52,555
2026-09-23	127.80	129.30	126.60	129.30	129.30	45,019
2026-09-22	128.20	129.90	127.50	127.50	127.50	80,628
2026-09-21	127.30	129.20	127.20	128.70	128.70	21,010
2026-09-18	124.90	128.10	124.80	127.40	127.40	108,461
2026-09-17	126.10	126.90	124.70	125.70	125.70	72,464
2026-09-16	129.80	130.30	126.80	126.80	126.80	38,279
2026-09-15	128.00	130.70	127.70	129.40	129.40	58,604
2026-09-14	126.80	130.40	126.80	128.50	128.50	28,940
2026-09-11	126.60	127.10	125.50	126.10	126.10	32,895
2026-09-10	127.90	129.00	126.80	126.80	126.80	78,274
2026-09-09	134.00	134.00	128.00	128.00	128.00	57,412
2026-09-08	134.30	135.20	132.90	133.90	133.90	44,166
2026-09-07	132.80	134.40	132.30	134.40	134.40	39,573
2026-09-04	133.40	134.40	132.80	133.00	133.00	39,332
2026-09-03	133.10	134.30	132.50	133.50	133.50	84,902
2026-09-02	131.00	132.50	130.10	132.50	132.50	91,097
2026-09-01	129.30	131.10	128.80	130.90	130.90	79,757
2026-08-31	126.00	129.70	125.80	129.70	129.70	231,159
2026-08-28	125.30	126.20	124.70	126.10	126.10	22,239
2026-08-27	124.20	126.60	124.20	125.70	125.70	48,800
2026-08-26	126.60	127.00	125.50	125.70	125.70	40,434
2026-08-25	125.70	127.80	124.80	126.10	126.10	56,522
2026-08-24	123.60	126.30	123.60	125.80	125.80	53,164
2026-08-21	121.50	123.10	120.00	123.10	123.10	53,625
2026-08-20	120.00	121.60	117.60	121.50	121.50	43,997
2026-08-19	122.30	122.90	121.10	122.30	122.30	38,807
2026-08-18	123.30	124.30	122.10	122.10	122.10	31,149
2026-08-17	124.00	124.70	123.00	123.70	123.70	25,114
2026-08-14	122.90	124.10	122.10	124.10	124.10	28,711
2026-08-13	122.50	124.20	122.50	123.00	123.00	25,048
2026-08-12	122.60	123.10	121.40	122.20	122.20	58,188
2026-08-11	122.70	124.00	122.70	122.70	122.70	23,042
2026-08-10	124.20	124.30	122.40	123.40	123.40	35,123
2026-08-07	125.40	125.80	123.60	124.60	124.60	32,320
2026-08-06	126.60	126.80	123.80	125.60	125.60	34,028
2026-08-05	126.90	127.20	125.70	126.20	126.20	28,339
2026-08-04	126.60	127.90	126.40	126.90	126.90	32,166
2026-08-03	126.40	127.10	125.20	127.00	127.00	37,349

Page 1 of 21 · 1,256 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.