Vaudoise Assurances Holding SA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-19 | 500.00 | 504.00 | 498.00 | 498.00 | 462.60 | 1,139 |
| 2025-02-18 | 502.00 | 504.00 | 497.00 | 498.00 | 462.60 | 1,426 |
| 2025-02-17 | 500.00 | 504.00 | 498.00 | 498.00 | 462.60 | 1,037 |
| 2025-02-14 | 508.00 | 508.00 | 500.00 | 500.00 | 464.45 | 3,148 |
| 2025-02-13 | 504.00 | 506.00 | 500.00 | 506.00 | 470.03 | 1,257 |
| 2025-02-12 | 500.00 | 508.00 | 500.00 | 504.00 | 468.17 | 1,657 |
| 2025-02-11 | 506.00 | 506.00 | 499.00 | 500.00 | 464.45 | 2,147 |
| 2025-02-10 | 504.00 | 508.00 | 500.00 | 504.00 | 468.17 | 2,583 |
| 2025-02-07 | 506.00 | 508.00 | 504.00 | 504.00 | 468.17 | 530 |
| 2025-02-06 | 506.00 | 508.00 | 504.00 | 506.00 | 470.03 | 374 |
| 2025-02-05 | 506.00 | 508.00 | 502.00 | 506.00 | 470.03 | 974 |
| 2025-02-04 | 504.00 | 508.00 | 498.00 | 506.00 | 470.03 | 892 |
| 2025-02-03 | 506.00 | 508.00 | 499.00 | 506.00 | 470.03 | 1,107 |
| 2025-01-31 | 508.00 | 508.00 | 498.00 | 506.00 | 470.03 | 1,145 |
| 2025-01-30 | 506.00 | 508.00 | 506.00 | 506.00 | 470.03 | 1,455 |
| 2025-01-29 | 508.00 | 508.00 | 506.00 | 506.00 | 470.03 | 839 |
| 2025-01-28 | 510.00 | 510.00 | 502.00 | 508.00 | 471.88 | 1,274 |
| 2025-01-27 | 502.00 | 510.00 | 502.00 | 510.00 | 473.74 | 1,683 |
| 2025-01-24 | 504.00 | 506.00 | 499.00 | 504.00 | 468.17 | 1,546 |
| 2025-01-23 | 499.00 | 504.00 | 497.00 | 504.00 | 468.17 | 1,599 |
| 2025-01-22 | 494.00 | 500.00 | 494.00 | 500.00 | 464.45 | 2,583 |
| 2025-01-21 | 500.00 | 500.00 | 497.00 | 497.00 | 461.67 | 879 |
| 2025-01-20 | 500.00 | 500.00 | 499.00 | 499.00 | 463.52 | 1,508 |
| 2025-01-17 | 500.00 | 500.00 | 496.00 | 500.00 | 464.45 | 732 |
| 2025-01-16 | 495.00 | 500.00 | 494.00 | 500.00 | 464.45 | 1,749 |
| 2025-01-15 | 492.00 | 497.00 | 487.00 | 497.00 | 461.67 | 2,259 |
| 2025-01-14 | 495.00 | 497.00 | 488.00 | 488.00 | 453.31 | 1,337 |
| 2025-01-13 | 494.00 | 496.00 | 491.00 | 496.00 | 460.74 | 588 |
| 2025-01-10 | 498.00 | 498.00 | 488.00 | 494.00 | 458.88 | 1,154 |
| 2025-01-09 | 496.00 | 498.00 | 493.00 | 498.00 | 462.60 | 839 |
| 2025-01-08 | 500.00 | 500.00 | 494.00 | 496.00 | 460.74 | 1,636 |
| 2025-01-07 | 500.00 | 500.00 | 498.00 | 500.00 | 464.45 | 3,780 |
| 2025-01-06 | 500.00 | 500.00 | 497.00 | 500.00 | 464.45 | 1,823 |
| 2025-01-03 | 495.00 | 502.00 | 493.00 | 500.00 | 464.45 | 2,340 |
| 2024-12-30 | 490.00 | 494.00 | 490.00 | 494.00 | 458.88 | 692 |
| 2024-12-27 | 490.00 | 494.00 | 489.00 | 493.00 | 457.95 | 668 |
| 2024-12-23 | 492.00 | 494.00 | 488.00 | 491.00 | 456.09 | 532 |
| 2024-12-20 | 491.00 | 492.00 | 484.00 | 488.00 | 453.31 | 848 |
| 2024-12-19 | 485.00 | 491.00 | 485.00 | 489.00 | 454.24 | 716 |
| 2024-12-18 | 485.00 | 492.00 | 481.00 | 488.00 | 453.31 | 851 |
| 2024-12-17 | 489.00 | 489.00 | 480.00 | 483.00 | 448.66 | 1,275 |
| 2024-12-16 | 485.00 | 491.00 | 485.00 | 489.00 | 454.24 | 424 |
| 2024-12-13 | 494.00 | 494.00 | 490.00 | 492.00 | 457.02 | 764 |
| 2024-12-12 | 492.00 | 496.00 | 492.00 | 494.00 | 458.88 | 1,156 |
| 2024-12-11 | 489.00 | 493.00 | 486.00 | 491.00 | 456.09 | 750 |
| 2024-12-10 | 495.00 | 495.00 | 489.00 | 490.00 | 455.16 | 549 |
| 2024-12-09 | 488.00 | 497.00 | 487.00 | 494.00 | 458.88 | 1,960 |
| 2024-12-06 | 486.00 | 488.00 | 485.00 | 488.00 | 453.31 | 719 |
| 2024-12-05 | 487.00 | 488.00 | 477.00 | 485.00 | 450.52 | 1,087 |
| 2024-12-04 | 485.00 | 487.00 | 480.00 | 487.00 | 452.38 | 1,061 |
| 2024-12-03 | 484.00 | 486.00 | 478.00 | 485.00 | 450.52 | 1,514 |
| 2024-12-02 | 471.00 | 486.00 | 471.00 | 482.00 | 447.73 | 2,372 |
| 2024-11-29 | 470.00 | 474.00 | 468.00 | 471.00 | 437.51 | 1,660 |
| 2024-11-28 | 469.00 | 473.00 | 463.00 | 468.00 | 434.73 | 1,756 |
| 2024-11-27 | 467.00 | 470.00 | 466.00 | 467.00 | 433.80 | 564 |
| 2024-11-26 | 465.00 | 468.00 | 464.00 | 467.00 | 433.80 | 495 |
| 2024-11-25 | 463.00 | 470.00 | 463.00 | 468.00 | 434.73 | 515 |
| 2024-11-22 | 468.00 | 470.00 | 466.00 | 469.00 | 435.66 | 582 |
| 2024-11-21 | 463.00 | 469.00 | 460.00 | 469.00 | 435.66 | 2,366 |
| 2024-11-20 | 463.00 | 463.00 | 458.00 | 460.00 | 427.30 | 358 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-05-13 | 27.0000 CHF |
| 2025-05-14 | 24.0000 CHF |
| 2024-05-08 | 22.0000 CHF |
| 2023-05-10 | 20.0000 CHF |
| 2022-05-11 | 18.0000 CHF |
| 2021-05-12 | 16.0000 CHF |
| 2020-05-13 | 15.0000 CHF |
| 2019-05-15 | 13.0000 CHF |
Open, high, low and close are as traded (CHF). Adjusted close accounts for splits and dividends. Educational only, not financial advice.