Vaudoise Assurances Holding S.A. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-06-25 | 453.00 | 453.00 | 453.00 | 453.00 | 452.67 | 4 |
| 2024-06-24 | 445.00 | 445.00 | 445.00 | 445.00 | 444.68 | 24 |
| 2024-06-21 | 447.00 | 447.00 | 446.00 | 446.00 | 445.68 | 44 |
| 2024-06-20 | 445.00 | 445.00 | 444.00 | 445.00 | 444.68 | 80 |
| 2024-06-19 | 442.00 | 446.00 | 442.00 | 446.00 | 445.68 | 42 |
| 2024-06-17 | 436.00 | 438.00 | 436.00 | 438.00 | 437.68 | 10 |
| 2024-06-14 | 435.00 | 435.00 | 435.00 | 435.00 | 434.69 | 60 |
| 2024-06-11 | 433.00 | 433.00 | 433.00 | 433.00 | 432.69 | 1 |
| 2024-06-06 | 435.00 | 435.00 | 433.00 | 433.00 | 432.69 | 21 |
| 2024-06-05 | 434.00 | 434.00 | 434.00 | 434.00 | 433.69 | 100 |
| 2024-05-30 | 432.00 | 433.00 | 428.00 | 431.00 | 430.69 | 13 |
| 2024-05-28 | 434.00 | 434.00 | 434.00 | 434.00 | 433.69 | 11 |
| 2024-05-24 | 438.00 | 438.00 | 438.00 | 438.00 | 437.68 | 4 |
| 2024-05-23 | 438.00 | 438.00 | 438.00 | 438.00 | 437.68 | 93 |
| 2024-05-22 | 436.00 | 436.00 | 436.00 | 436.00 | 435.68 | 30 |
| 2024-05-21 | 436.00 | 436.00 | 436.00 | 436.00 | 435.68 | 45 |
| 2024-05-17 | 437.00 | 437.00 | 437.00 | 437.00 | 436.68 | 5 |
| 2024-05-16 | 439.00 | 439.00 | 439.00 | 439.00 | 438.68 | 5 |
| 2024-05-15 | 439.00 | 439.00 | 439.00 | 439.00 | 438.68 | 115 |
| 2024-05-13 | 440.00 | 440.00 | 440.00 | 440.00 | 439.68 | 54 |
| 2024-05-10 | 440.00 | 440.00 | 440.00 | 440.00 | 439.68 | 24 |
| 2024-05-08 | 437.00 | 437.00 | 437.00 | 437.00 | 436.68 | 25 |
| 2024-04-30 | 450.00 | 450.00 | 450.00 | 450.00 | 449.45 | 50 |
| 2024-04-26 | 450.00 | 452.00 | 450.00 | 452.00 | 451.45 | 315 |
| 2024-04-25 | 447.00 | 447.00 | 444.38 | 444.38 | 443.83 | 94 |
| 2024-04-24 | 445.00 | 445.00 | 445.00 | 445.00 | 444.45 | 172 |
| 2024-04-23 | 451.00 | 451.00 | 450.00 | 451.00 | 450.44 | 202 |
| 2024-04-22 | 453.00 | 453.00 | 453.00 | 453.00 | 452.44 | 191 |
| 2024-04-19 | 448.00 | 448.00 | 448.00 | 448.00 | 447.45 | 203 |
| 2024-04-18 | 447.10 | 449.00 | 446.00 | 449.00 | 448.45 | 52 |
| 2024-04-17 | 446.63 | 448.00 | 446.63 | 448.00 | 447.45 | 84 |
| 2024-04-16 | 444.00 | 447.02 | 444.00 | 447.02 | 446.47 | 182 |
| 2024-04-15 | 452.00 | 452.00 | 452.00 | 452.00 | 451.44 | 54 |
| 2024-04-12 | 455.31 | 455.31 | 455.31 | 455.31 | 454.75 | 57 |
| 2024-04-11 | 446.00 | 448.00 | 446.00 | 446.00 | 445.45 | 82 |
| 2024-04-10 | 447.00 | 447.10 | 445.00 | 447.10 | 446.55 | 42 |
| 2024-04-09 | 446.00 | 450.80 | 446.00 | 450.80 | 450.24 | 145 |
| 2024-04-08 | 449.10 | 449.10 | 448.41 | 448.41 | 447.86 | 90 |
| 2024-04-05 | 448.00 | 448.00 | 446.00 | 446.00 | 445.45 | 143 |
| 2024-04-04 | 450.23 | 450.23 | 449.98 | 449.98 | 449.43 | 110 |
| 2024-04-03 | 447.85 | 448.00 | 447.85 | 448.00 | 447.45 | 26 |
| 2024-04-02 | 454.00 | 454.00 | 444.00 | 444.00 | 443.45 | 125 |
| 2024-03-28 | 448.00 | 448.80 | 448.00 | 448.01 | 447.46 | 232 |
| 2024-03-27 | 451.00 | 451.00 | 451.00 | 451.00 | 450.44 | 3 |
| 2024-03-26 | 454.00 | 454.00 | 452.00 | 453.00 | 452.44 | 246 |
| 2024-03-25 | 446.10 | 448.00 | 446.10 | 447.98 | 447.43 | 69 |
| 2024-03-22 | 450.00 | 450.00 | 450.00 | 450.00 | 449.44 | 10 |
| 2024-03-21 | 451.00 | 451.00 | 451.00 | 451.00 | 450.44 | 50 |
| 2024-03-20 | 452.00 | 452.00 | 452.00 | 452.00 | 451.45 | 2 |
| 2024-03-19 | 453.00 | 453.00 | 453.00 | 453.00 | 452.44 | 7 |
| 2024-03-15 | 451.00 | 451.00 | 451.00 | 451.00 | 450.44 | 245 |
| 2024-03-14 | 449.00 | 449.00 | 449.00 | 449.00 | 448.45 | 179 |
| 2024-03-13 | 448.00 | 448.00 | 448.00 | 448.00 | 447.45 | 170 |
| 2024-03-12 | 449.00 | 449.00 | 449.00 | 449.00 | 448.45 | 159 |
| 2024-03-11 | 450.00 | 453.00 | 450.00 | 453.00 | 452.44 | 47 |
| 2024-03-08 | 448.00 | 448.00 | 448.00 | 448.00 | 447.45 | 21 |
| 2024-03-07 | 448.20 | 448.20 | 447.96 | 447.96 | 447.41 | 73 |
| 2024-03-06 | 445.00 | 447.00 | 445.00 | 447.00 | 446.45 | 59 |
| 2024-03-05 | 446.00 | 446.00 | 446.00 | 446.00 | 445.45 | 27 |
| 2024-03-04 | 444.00 | 444.00 | 444.00 | 444.00 | 443.45 | 174 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-05-13 | 0.2700 GBX |
| 2025-05-14 | 0.2400 GBX |
| 2024-05-08 | 0.2200 GBX |
| 2023-05-10 | 0.2000 GBX |
| 2022-05-11 | 0.1800 GBX |
| 2021-05-12 | 0.1600 GBX |
| 2020-05-13 | 0.1500 GBX |
| 2019-05-15 | 0.1300 GBX |
Open, high, low and close are as traded (GBP). Adjusted close accounts for splits and dividends. Educational only, not financial advice.