Banque Cantonale Vaudoise historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-15	95.800	96.600	95.700	96.325	92.696	11,331
2025-05-14	94.750	95.650	94.650	94.825	91.253	2,071
2025-05-13	94.650	94.850	93.800	94.508	90.947	78,057
2025-05-12	96.000	96.700	93.975	95.350	91.758	6,770
2025-05-09	100.70	100.70	98.900	100.30	92.287	4,770
2025-05-08	100.70	101.20	100.30	100.85	92.794	67,897
2025-05-07	100.80	101.50	100.80	101.07	93.000	6,040
2025-05-06	102.00	102.10	100.60	101.10	93.023	8,404
2025-05-02	100.60	101.30	100.20	100.83	92.778	1,461
2025-04-30	101.10	101.60	100.60	101.40	93.300	23,303
2025-04-29	100.20	100.70	99.500	100.35	92.333	86,220
2025-04-28	99.150	99.750	99.150	99.174	91.251	2,689
2025-04-25	99.800	99.800	98.550	98.750	90.861	1,248
2025-04-24	99.575	99.850	99.050	99.550	91.597	1,909
2025-04-23	99.400	99.850	99.000	99.550	91.597	1,222
2025-04-22	99.250	99.250	98.475	98.600	90.723	482
2025-04-17	98.700	99.100	98.000	98.600	90.723	957
2025-04-16	98.150	98.800	96.750	98.000	90.171	4,845
2025-04-15	95.800	97.750	95.800	97.300	89.527	1,203
2025-04-14	96.200	96.200	94.300	95.350	87.733	1,176
2025-04-11	94.100	95.300	94.000	95.050	87.457	3,108
2025-04-10	94.150	95.150	94.050	94.250	86.721	1,140
2025-04-09	91.650	93.050	90.875	92.400	85.018	5,812
2025-04-08	93.000	93.425	90.450	93.075	85.640	4,476
2025-04-07	84.150	90.300	84.000	89.475	82.327	14,736
2025-04-04	96.350	97.150	93.000	96.066	88.391	9,741
2025-04-03	96.750	97.450	96.650	97.250	89.481	895
2025-04-02	97.300	98.050	97.275	97.500	89.711	3,543
2025-04-01	96.600	97.050	96.600	96.950	89.205	3,365
2025-03-31	97.150	97.500	96.400	96.972	89.225	1,974
2025-03-28	97.850	97.850	97.300	97.575	89.780	5,419
2025-03-27	97.000	98.300	97.000	97.519	89.728	1,362
2025-03-26	96.650	97.500	96.600	97.400	89.619	4,744
2025-03-25	96.000	96.750	96.000	96.401	88.699	2,054
2025-03-24	97.150	97.150	94.800	95.650	88.009	1,064
2025-03-21	95.550	96.900	95.550	96.750	89.021	13,691
2025-03-20	95.300	96.000	94.800	94.800	87.227	2,556
2025-03-19	95.750	95.750	94.950	94.950	87.365	716
2025-03-18	95.250	95.750	95.250	95.550	87.917	859
2025-03-17	94.600	95.200	94.600	95.150	87.549	1,857
2025-03-14	94.800	94.800	93.700	94.611	87.053	1,235
2025-03-13	96.650	96.650	95.000	95.200	87.595	684
2025-03-12	96.450	96.550	96.125	96.450	88.745	1,939
2025-03-11	97.300	97.900	96.150	96.300	88.607	2,826
2025-03-10	97.000	97.550	96.000	97.300	89.527	2,839
2025-03-07	96.100	97.100	95.600	97.050	89.297	1,056
2025-03-06	98.100	98.100	95.450	96.250	88.561	1,308
2025-03-05	97.950	98.250	97.400	97.650	89.849	3,829
2025-03-04	96.750	97.200	96.600	96.700	88.975	5,803
2025-03-03	95.650	97.100	95.650	97.050	89.297	3,082
2025-02-28	96.050	96.300	95.800	96.000	88.331	17,490
2025-02-27	95.950	96.450	95.500	96.250	88.561	1,372
2025-02-26	95.500	96.500	95.200	96.050	88.377	7,048
2025-02-25	95.150	95.752	94.800	95.752	88.102	1,355
2025-02-24	94.450	94.850	93.650	94.850	87.273	11,981
2025-02-21	93.250	94.800	93.250	94.800	87.227	1,220
2025-02-20	93.250	93.750	93.250	93.336	85.880	4,079
2025-02-19	94.550	94.950	92.900	93.324	85.868	3,992
2025-02-18	94.600	94.800	94.250	94.400	86.859	2,058
2025-02-17	94.900	95.500	94.200	94.450	86.905	2,695

← NewerPage 7 of 13 · 754 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-05-05	4.4000 GBP
2025-05-12	4.4000 GBP
2024-04-29	4.3000 GBP

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