Vaudoise Assurances Holding S.A. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-03-01 | 449.00 | 451.00 | 449.00 | 451.00 | 450.44 | 54 |
| 2024-02-29 | 450.00 | 450.00 | 450.00 | 450.00 | 449.44 | 6 |
| 2024-02-28 | 450.00 | 450.00 | 447.40 | 448.00 | 447.45 | 172 |
| 2024-02-27 | 448.00 | 448.00 | 447.89 | 448.00 | 447.45 | 392 |
| 2024-02-26 | 450.00 | 450.00 | 449.00 | 450.00 | 449.44 | 47 |
| 2024-02-23 | 448.00 | 448.00 | 444.96 | 444.96 | 444.41 | 33 |
| 2024-02-22 | 447.00 | 449.50 | 447.00 | 449.50 | 448.95 | 62 |
| 2024-02-21 | 450.00 | 450.00 | 450.00 | 450.00 | 449.45 | 30 |
| 2024-02-20 | 449.00 | 449.00 | 449.00 | 449.00 | 448.45 | 2 |
| 2024-02-19 | 448.00 | 450.00 | 448.00 | 450.00 | 449.44 | 109 |
| 2024-02-16 | 450.00 | 450.00 | 450.00 | 450.00 | 449.44 | 52 |
| 2024-02-15 | 449.98 | 449.98 | 449.98 | 449.98 | 449.43 | 1 |
| 2024-02-14 | 449.90 | 449.90 | 448.00 | 448.00 | 447.45 | 109 |
| 2024-02-13 | 451.00 | 451.00 | 448.00 | 448.00 | 447.45 | 92 |
| 2024-02-12 | 451.00 | 451.00 | 448.47 | 451.00 | 450.45 | 192 |
| 2024-02-09 | 445.00 | 445.00 | 445.00 | 445.00 | 444.45 | 25 |
| 2024-02-08 | 446.00 | 446.00 | 444.34 | 445.66 | 445.11 | 118 |
| 2024-02-07 | 447.00 | 447.00 | 434.00 | 444.00 | 443.46 | 72 |
| 2024-02-06 | 444.00 | 444.00 | 438.00 | 443.00 | 442.46 | 71 |
| 2024-02-05 | 439.00 | 439.00 | 439.00 | 439.00 | 438.46 | 17 |
| 2024-02-02 | 439.00 | 439.00 | 439.00 | 439.00 | 438.46 | 13 |
| 2024-01-31 | 439.00 | 439.00 | 436.00 | 436.00 | 435.46 | 100 |
| 2024-01-29 | 442.00 | 442.00 | 442.00 | 442.00 | 441.45 | 15 |
| 2024-01-26 | 432.10 | 443.00 | 432.10 | 443.00 | 442.45 | 3 |
| 2024-01-25 | 442.00 | 442.00 | 437.00 | 437.00 | 436.46 | 16 |
| 2024-01-24 | 439.00 | 439.00 | 437.00 | 437.00 | 436.46 | 109 |
| 2024-01-23 | 437.00 | 437.00 | 437.00 | 437.00 | 436.46 | 57 |
| 2024-01-22 | 438.00 | 438.00 | 435.00 | 435.00 | 434.46 | 10 |
| 2024-01-19 | 430.00 | 430.00 | 426.00 | 428.00 | 427.47 | 78 |
| 2024-01-18 | 432.00 | 432.00 | 429.18 | 430.00 | 429.47 | 44 |
| 2024-01-17 | 434.00 | 434.00 | 429.00 | 432.00 | 431.47 | 134 |
| 2024-01-16 | 434.00 | 435.00 | 433.27 | 433.27 | 432.74 | 137 |
| 2024-01-15 | 439.00 | 439.00 | 435.00 | 435.00 | 434.46 | 82 |
| 2024-01-12 | 436.00 | 437.00 | 436.00 | 436.00 | 435.46 | 93 |
| 2024-01-11 | 437.00 | 437.00 | 436.00 | 436.00 | 435.46 | 70 |
| 2024-01-10 | 439.00 | 439.00 | 436.00 | 437.00 | 436.46 | 13 |
| 2024-01-09 | 441.00 | 441.00 | 435.00 | 438.85 | 438.31 | 110 |
| 2024-01-08 | 437.00 | 437.00 | 437.00 | 437.00 | 436.46 | 2 |
| 2024-01-05 | 437.00 | 437.00 | 436.00 | 437.00 | 436.46 | 31 |
| 2024-01-04 | 440.00 | 441.00 | 438.00 | 439.00 | 438.46 | 49 |
| 2024-01-03 | 440.00 | 441.00 | 440.00 | 441.00 | 440.46 | 5 |
| 2023-12-29 | 437.00 | 440.00 | 437.00 | 440.00 | 439.46 | 50 |
| 2023-12-28 | 438.00 | 441.00 | 438.00 | 441.00 | 440.46 | 158 |
| 2023-12-27 | 440.00 | 441.00 | 440.00 | 441.00 | 440.46 | 106 |
| 2023-12-22 | 440.00 | 441.00 | 439.00 | 439.00 | 438.46 | 54 |
| 2023-12-21 | 440.00 | 440.00 | 432.00 | 436.00 | 435.46 | 101 |
| 2023-12-20 | 439.00 | 443.00 | 437.00 | 443.00 | 442.46 | 64 |
| 2023-12-19 | 440.00 | 440.00 | 438.79 | 440.00 | 439.46 | 86 |
| 2023-12-18 | 440.00 | 440.00 | 437.73 | 439.00 | 438.46 | 42 |
| 2023-12-15 | 443.00 | 443.10 | 440.00 | 443.00 | 442.45 | 244 |
| 2023-12-14 | 439.00 | 445.00 | 439.00 | 441.92 | 441.38 | 164 |
| 2023-12-13 | 437.00 | 440.00 | 437.00 | 438.00 | 437.46 | 61 |
| 2023-12-12 | 440.00 | 440.00 | 432.00 | 436.00 | 435.47 | 98 |
| 2023-12-11 | 434.00 | 440.00 | 431.13 | 434.00 | 433.47 | 177 |
| 2023-12-08 | 429.78 | 430.00 | 429.78 | 430.00 | 429.47 | 554 |
| 2023-12-07 | 431.00 | 431.00 | 429.68 | 429.68 | 429.15 | 62 |
| 2023-12-06 | 432.00 | 432.00 | 430.50 | 430.50 | 429.97 | 42 |
| 2023-12-05 | 430.00 | 432.00 | 430.00 | 432.00 | 431.47 | 8 |
| 2023-12-04 | 433.00 | 433.00 | 432.00 | 433.00 | 432.47 | 7 |
| 2023-12-01 | 434.00 | 434.00 | 433.00 | 433.00 | 432.47 | 29 |
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.