Vaudoise Assurances Holding S.A. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-30 | 622.00 | 622.00 | 617.00 | 618.00 | 617.79 | 120 |
| 2025-10-29 | 615.00 | 619.02 | 615.00 | 616.47 | 616.26 | 146 |
| 2025-10-28 | 624.00 | 624.00 | 616.56 | 616.56 | 616.35 | 157 |
| 2025-10-27 | 624.00 | 625.00 | 623.00 | 623.00 | 622.79 | 68 |
| 2025-10-24 | 617.00 | 621.99 | 617.00 | 621.99 | 621.79 | 162 |
| 2025-10-23 | 612.00 | 618.00 | 612.00 | 615.60 | 615.40 | 223 |
| 2025-10-22 | 610.00 | 615.67 | 610.00 | 615.67 | 615.47 | 53 |
| 2025-10-21 | 614.00 | 614.00 | 612.00 | 612.43 | 612.22 | 94 |
| 2025-10-20 | 617.00 | 617.92 | 616.99 | 617.09 | 616.89 | 67 |
| 2025-10-17 | 618.00 | 618.27 | 618.00 | 618.27 | 618.06 | 102 |
| 2025-10-16 | 626.00 | 626.00 | 623.46 | 623.46 | 623.25 | 125 |
| 2025-10-15 | 631.93 | 631.93 | 631.93 | 631.93 | 631.71 | 100 |
| 2025-10-14 | 635.50 | 636.00 | 630.02 | 634.01 | 633.80 | 143 |
| 2025-10-13 | 633.00 | 633.00 | 630.00 | 630.15 | 629.94 | 84 |
| 2025-10-10 | 634.00 | 634.00 | 626.00 | 632.27 | 632.06 | 267 |
| 2025-10-09 | 634.00 | 637.00 | 632.00 | 632.00 | 631.78 | 90 |
| 2025-10-08 | 633.00 | 633.00 | 633.00 | 633.00 | 632.78 | 29 |
| 2025-10-07 | 636.00 | 638.00 | 635.00 | 635.00 | 634.78 | 102 |
| 2025-10-06 | 626.00 | 633.00 | 626.00 | 626.62 | 626.41 | 1,488 |
| 2025-10-03 | 620.00 | 629.50 | 620.00 | 626.66 | 626.45 | 222 |
| 2025-10-02 | 621.00 | 621.00 | 618.00 | 618.28 | 618.08 | 244 |
| 2025-10-01 | 619.00 | 623.00 | 618.34 | 619.01 | 618.80 | 89 |
| 2025-09-30 | 620.00 | 620.00 | 616.99 | 616.99 | 616.78 | 66 |
| 2025-09-29 | 620.00 | 621.00 | 616.52 | 616.52 | 616.31 | 157 |
| 2025-09-26 | 612.99 | 612.99 | 612.00 | 612.36 | 612.15 | 63 |
| 2025-09-25 | 611.00 | 611.00 | 608.00 | 610.00 | 609.79 | 148 |
| 2025-09-24 | 616.00 | 616.00 | 613.96 | 613.96 | 613.75 | 51 |
| 2025-09-23 | 613.00 | 615.28 | 612.00 | 614.00 | 613.79 | 170 |
| 2025-09-22 | 619.00 | 619.00 | 618.00 | 619.00 | 618.79 | 86 |
| 2025-09-19 | 613.00 | 619.00 | 613.00 | 619.00 | 618.79 | 26 |
| 2025-09-18 | 620.00 | 620.00 | 617.75 | 617.75 | 617.54 | 89 |
| 2025-09-17 | 614.50 | 617.30 | 614.00 | 614.00 | 613.79 | 28 |
| 2025-09-16 | 626.00 | 626.00 | 620.53 | 620.53 | 620.32 | 87 |
| 2025-09-15 | 631.44 | 631.44 | 631.44 | 631.44 | 631.22 | 100 |
| 2025-09-12 | 626.00 | 630.00 | 626.00 | 626.50 | 626.28 | 41 |
| 2025-09-11 | 627.44 | 627.44 | 627.44 | 627.44 | 627.23 | 9 |
| 2025-09-10 | 625.50 | 625.50 | 623.50 | 623.50 | 623.29 | 68 |
| 2025-09-09 | 627.99 | 630.44 | 627.99 | 630.44 | 630.23 | 98 |
| 2025-09-08 | 633.00 | 633.00 | 630.00 | 630.00 | 629.79 | 48 |
| 2025-09-05 | 637.09 | 637.09 | 637.09 | 637.09 | 636.87 | 33 |
| 2025-09-04 | 646.00 | 646.00 | 639.55 | 639.55 | 639.33 | 253 |
| 2025-09-03 | 631.00 | 641.00 | 630.00 | 636.54 | 636.33 | 464 |
| 2025-09-02 | 624.00 | 624.00 | 619.00 | 623.60 | 623.39 | 291 |
| 2025-09-01 | 633.00 | 633.00 | 625.00 | 631.71 | 631.50 | 141 |
| 2025-08-29 | 630.00 | 632.00 | 630.00 | 632.00 | 631.79 | 4 |
| 2025-08-28 | 647.00 | 647.00 | 637.00 | 637.00 | 636.79 | 160 |
| 2025-08-27 | 645.00 | 650.50 | 644.00 | 644.00 | 643.78 | 46 |
| 2025-08-26 | 655.00 | 655.00 | 643.00 | 645.00 | 644.78 | 195 |
| 2025-08-22 | 655.00 | 657.00 | 655.00 | 655.00 | 654.78 | 28 |
| 2025-08-21 | 660.00 | 660.00 | 660.00 | 660.00 | 659.78 | 71 |
| 2025-08-20 | 663.00 | 665.00 | 663.00 | 665.00 | 664.78 | 57 |
| 2025-08-19 | 660.00 | 660.00 | 660.00 | 660.00 | 659.78 | 22 |
| 2025-08-18 | 657.00 | 658.00 | 657.00 | 658.00 | 657.78 | 18 |
| 2025-08-15 | 643.00 | 646.00 | 643.00 | 646.00 | 645.78 | 26 |
| 2025-08-14 | 654.00 | 661.00 | 648.00 | 650.00 | 649.78 | 120 |
| 2025-08-13 | 657.00 | 657.00 | 648.00 | 652.00 | 651.78 | 91 |
| 2025-08-12 | 652.00 | 658.00 | 652.00 | 658.00 | 657.78 | 11 |
| 2025-08-11 | 634.00 | 645.00 | 634.00 | 645.00 | 644.78 | 41 |
| 2025-08-08 | 643.00 | 643.00 | 636.00 | 636.00 | 635.79 | 169 |
| 2025-08-07 | 647.00 | 647.00 | 647.00 | 647.00 | 646.78 | 2 |
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.