Vaudoise Assurances Holding S.A. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-12-08 | 438.69 | 438.69 | 438.69 | 438.69 | 437.79 | 19 |
| 2021-12-07 | 427.00 | 434.00 | 427.00 | 431.68 | 430.79 | 45 |
| 2021-12-06 | 429.00 | 429.00 | 426.10 | 429.00 | 428.12 | 68 |
| 2021-12-03 | 420.00 | 431.00 | 420.00 | 427.85 | 426.97 | 85 |
| 2021-12-02 | 417.00 | 420.00 | 416.00 | 417.88 | 417.02 | 285 |
| 2021-12-01 | 430.00 | 430.00 | 425.00 | 425.00 | 424.13 | 319 |
| 2021-11-30 | 429.00 | 429.00 | 429.00 | 429.00 | 428.12 | 50 |
| 2021-11-29 | 433.00 | 433.00 | 429.50 | 429.50 | 428.62 | 421 |
| 2021-11-26 | 430.00 | 430.00 | 428.68 | 428.68 | 427.80 | 31 |
| 2021-11-25 | 436.00 | 437.72 | 434.00 | 437.72 | 436.82 | 403 |
| 2021-11-24 | 442.00 | 444.00 | 440.00 | 444.00 | 443.08 | 98 |
| 2021-11-23 | 442.44 | 442.44 | 442.44 | 442.44 | 441.53 | 9 |
| 2021-11-22 | 446.00 | 446.00 | 442.00 | 442.00 | 441.09 | 754 |
| 2021-11-19 | 445.00 | 445.00 | 443.00 | 443.00 | 442.09 | 111 |
| 2021-11-18 | 446.00 | 449.00 | 446.00 | 449.00 | 448.08 | 50 |
| 2021-11-17 | 446.00 | 450.00 | 445.98 | 450.00 | 449.07 | 62 |
| 2021-11-16 | 452.90 | 452.90 | 451.00 | 451.00 | 450.07 | 14 |
| 2021-11-15 | 454.00 | 455.00 | 451.44 | 455.00 | 454.07 | 57 |
| 2021-11-12 | 453.63 | 454.00 | 453.63 | 454.00 | 453.07 | 84 |
| 2021-11-11 | 457.00 | 457.00 | 457.00 | 457.00 | 456.06 | 306 |
| 2021-11-10 | 456.10 | 456.10 | 456.10 | 456.10 | 455.17 | 11 |
| 2021-11-08 | 457.00 | 459.00 | 457.00 | 459.00 | 458.05 | 425 |
| 2021-11-05 | 457.89 | 457.89 | 457.89 | 457.89 | 456.95 | 6 |
| 2021-11-04 | 457.82 | 457.82 | 454.66 | 454.66 | 453.73 | 52 |
| 2021-11-03 | 460.08 | 460.08 | 458.00 | 458.00 | 457.06 | 24 |
| 2021-11-02 | 459.00 | 459.00 | 458.00 | 458.00 | 457.06 | 12 |
| 2021-10-29 | 462.00 | 462.00 | 462.00 | 462.00 | 461.05 | 35 |
| 2021-10-28 | 461.00 | 461.00 | 461.00 | 461.00 | 460.05 | 6 |
| 2021-10-27 | 458.00 | 458.00 | 458.00 | 458.00 | 457.06 | 6 |
| 2021-10-26 | 450.00 | 451.90 | 447.00 | 451.90 | 450.97 | 197 |
| 2021-10-25 | 446.00 | 451.00 | 446.00 | 451.00 | 450.07 | 445 |
← NewerPage 20 of 20 · 1,171 trading days
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.