Vaudoise Assurances Holding S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-03-09	400.00	419.00	400.00	418.00	417.14	102
2022-03-08	404.00	404.00	397.00	402.07	401.25	176
2022-03-07	402.00	402.00	394.49	399.30	398.48	230
2022-03-04	421.00	421.00	408.00	416.79	415.93	283
2022-03-03	424.35	425.00	424.35	425.00	424.12	112
2022-03-02	426.10	426.10	425.40	425.40	424.52	59
2022-03-01	429.47	429.47	429.47	429.47	428.59	142
2022-02-28	435.62	435.62	435.62	435.62	434.72	58
2022-02-25	432.70	436.00	432.70	436.00	435.10	265
2022-02-24	424.00	426.00	424.00	426.00	425.12	152
2022-02-23	431.00	435.00	431.00	435.00	434.10	117
2022-02-22	426.00	430.00	426.00	430.00	429.12	282
2022-02-21	431.08	431.08	430.37	430.37	429.49	73
2022-02-18	434.24	434.91	434.24	434.91	434.01	89
2022-02-17	440.10	440.10	435.00	435.00	434.11	244
2022-02-16	440.57	440.57	440.57	440.57	439.67	33
2022-02-15	436.00	445.00	433.47	445.00	444.09	356
2022-02-14	437.00	437.00	437.00	437.00	436.10	22
2022-02-11	445.00	445.10	444.00	445.10	444.19	58
2022-02-10	448.00	448.00	444.00	448.00	447.08	74
2022-02-09	441.00	447.00	441.00	447.00	446.08	338
2022-02-08	436.00	436.18	434.00	436.18	435.28	63
2022-02-07	437.00	440.13	437.00	440.13	439.23	94
2022-02-04	442.00	442.00	440.92	440.92	440.01	106
2022-02-03	441.30	441.30	441.00	441.00	440.09	16
2022-02-02	443.00	444.00	441.10	444.00	443.08	49
2022-02-01	438.00	442.00	438.00	441.07	440.17	274
2022-01-31	442.00	442.00	432.00	439.95	439.05	180
2022-01-28	435.00	439.00	435.00	436.00	435.10	378
2022-01-27	440.00	442.22	440.00	442.22	441.31	73
2022-01-26	443.00	443.00	443.00	443.00	442.09	18
2022-01-25	434.00	435.04	434.00	435.04	434.15	311
2022-01-24	443.00	443.00	431.00	431.00	430.11	668
2022-01-21	441.00	441.00	441.00	441.00	440.09	18
2022-01-20	445.00	447.00	444.83	447.00	446.08	635
2022-01-19	444.00	447.00	444.00	444.00	443.08	74
2022-01-18	448.00	448.02	444.00	444.00	443.09	555
2022-01-17	444.00	447.00	444.00	445.83	444.91	104
2022-01-14	445.00	445.00	444.00	445.00	444.09	209
2022-01-13	443.00	444.00	441.00	444.00	443.09	421
2022-01-12	434.00	444.00	434.00	444.00	443.09	13
2022-01-11	440.00	440.00	438.00	440.00	439.09	327
2022-01-10	442.00	442.00	439.90	439.90	439.00	45
2022-01-07	442.00	442.00	442.00	442.00	441.09	6
2022-01-06	444.00	444.00	441.00	442.10	441.19	67
2022-01-05	444.00	444.00	444.00	444.00	443.09	1
2022-01-04	445.00	447.00	443.34	443.34	442.43	51
2021-12-30	442.10	442.10	442.10	442.10	441.19	2
2021-12-29	440.00	440.00	440.00	440.00	439.10	62
2021-12-23	434.02	438.00	434.02	438.00	437.10	62
2021-12-22	435.00	435.00	434.00	435.00	434.11	343
2021-12-21	437.00	437.00	434.00	434.00	433.11	9
2021-12-20	428.00	430.36	428.00	430.36	429.47	163
2021-12-17	434.00	434.00	432.90	432.90	432.01	94
2021-12-16	432.00	434.00	430.00	434.00	433.11	97
2021-12-15	428.00	428.00	425.00	425.00	424.13	286
2021-12-14	428.00	430.00	426.00	427.90	427.02	86
2021-12-13	429.00	429.00	426.00	426.00	425.12	302
2021-12-10	433.00	434.00	433.00	434.00	433.11	51
2021-12-09	437.00	437.00	436.10	436.10	435.20	5

← NewerPage 19 of 20 · 1,171 trading daysOlder →

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.