Vaudoise Assurances Holding S.A. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-06 | 634.00 | 640.00 | 634.00 | 640.00 | 639.79 | 31 |
| 2025-08-05 | 626.50 | 633.00 | 626.50 | 633.00 | 632.79 | 4 |
| 2025-08-04 | 620.00 | 632.00 | 620.00 | 630.00 | 629.79 | 110 |
| 2025-07-31 | 624.00 | 628.00 | 624.00 | 628.00 | 627.79 | 6 |
| 2025-07-30 | 627.00 | 627.00 | 627.00 | 627.00 | 626.79 | 29 |
| 2025-07-29 | 631.00 | 631.00 | 631.00 | 631.00 | 630.79 | 40 |
| 2025-07-28 | 622.00 | 624.00 | 622.00 | 624.00 | 623.79 | 85 |
| 2025-07-25 | 624.00 | 628.00 | 624.00 | 628.00 | 627.79 | 662 |
| 2025-07-24 | 627.00 | 628.00 | 627.00 | 628.00 | 627.79 | 3 |
| 2025-07-23 | 630.00 | 636.00 | 627.00 | 627.00 | 626.79 | 4,113 |
| 2025-07-22 | 634.00 | 634.00 | 633.00 | 633.00 | 632.79 | 10 |
| 2025-07-21 | 636.00 | 636.00 | 634.00 | 634.00 | 633.79 | 166 |
| 2025-07-18 | 633.50 | 638.00 | 633.50 | 638.00 | 637.79 | 4 |
| 2025-07-17 | 624.00 | 631.50 | 624.00 | 631.50 | 631.29 | 4 |
| 2025-07-16 | 624.00 | 624.00 | 621.50 | 621.50 | 621.29 | 9 |
| 2025-07-15 | 620.00 | 623.00 | 620.00 | 620.00 | 619.79 | 54 |
| 2025-07-14 | 627.00 | 627.00 | 627.00 | 627.00 | 626.79 | 1 |
| 2025-07-11 | 613.50 | 618.00 | 613.50 | 618.00 | 617.79 | 15 |
| 2025-07-10 | 618.00 | 618.00 | 615.00 | 615.00 | 614.79 | 14 |
| 2025-07-09 | 618.00 | 618.00 | 618.00 | 618.00 | 617.79 | 150 |
| 2025-07-08 | 612.00 | 615.00 | 612.00 | 615.00 | 614.79 | 153 |
| 2025-07-07 | 618.00 | 618.00 | 616.50 | 616.50 | 616.29 | 15 |
| 2025-07-04 | 613.00 | 617.00 | 613.00 | 616.50 | 616.29 | 363 |
| 2025-07-03 | 603.00 | 612.00 | 603.00 | 612.00 | 611.79 | 26 |
| 2025-07-02 | 607.00 | 607.00 | 607.00 | 607.00 | 606.80 | 190 |
| 2025-06-30 | 609.00 | 609.00 | 609.00 | 609.00 | 608.80 | 52 |
| 2025-06-26 | 611.00 | 611.00 | 611.00 | 611.00 | 610.79 | 25 |
| 2025-06-25 | 609.00 | 609.00 | 609.00 | 609.00 | 608.80 | 6 |
| 2025-06-24 | 612.00 | 612.00 | 608.00 | 611.00 | 610.79 | 20 |
| 2025-06-23 | 605.00 | 608.00 | 605.00 | 608.00 | 607.80 | 3 |
| 2025-06-20 | 599.00 | 604.00 | 599.00 | 604.00 | 603.80 | 23 |
| 2025-06-19 | 586.00 | 587.50 | 586.00 | 587.50 | 587.30 | 218 |
| 2025-06-18 | 589.00 | 589.00 | 589.00 | 589.00 | 588.80 | 40 |
| 2025-06-17 | 589.00 | 589.00 | 589.00 | 589.00 | 588.80 | 6 |
| 2025-06-13 | 590.00 | 590.00 | 590.00 | 590.00 | 589.80 | 50 |
| 2025-06-12 | 597.00 | 597.00 | 597.00 | 597.00 | 596.80 | 12 |
| 2025-06-11 | 608.50 | 608.50 | 608.50 | 608.50 | 608.30 | 84 |
| 2025-06-06 | 620.00 | 625.00 | 620.00 | 625.00 | 624.79 | 3 |
| 2025-06-05 | 615.00 | 619.00 | 614.50 | 619.00 | 618.79 | 13 |
| 2025-06-04 | 613.00 | 615.00 | 612.00 | 612.00 | 611.79 | 19 |
| 2025-06-03 | 613.00 | 616.00 | 609.00 | 609.00 | 608.80 | 82 |
| 2025-06-02 | 611.00 | 612.00 | 609.00 | 612.00 | 611.79 | 37 |
| 2025-05-30 | 614.00 | 618.00 | 614.00 | 618.00 | 617.79 | 18 |
| 2025-05-28 | 608.50 | 610.00 | 608.00 | 608.00 | 607.80 | 8 |
| 2025-05-27 | 612.00 | 612.00 | 612.00 | 612.00 | 611.79 | 25 |
| 2025-05-23 | 609.00 | 609.00 | 605.50 | 605.50 | 605.30 | 51 |
| 2025-05-22 | 607.00 | 613.00 | 607.00 | 610.00 | 609.80 | 21 |
| 2025-05-21 | 614.00 | 614.00 | 614.00 | 614.00 | 613.79 | 30 |
| 2025-05-20 | 604.00 | 606.00 | 604.00 | 605.50 | 605.30 | 10 |
| 2025-05-19 | 612.00 | 612.00 | 609.00 | 610.50 | 610.30 | 82 |
| 2025-05-16 | 614.00 | 617.00 | 613.00 | 615.00 | 614.79 | 73 |
| 2025-05-15 | 602.00 | 602.00 | 602.00 | 602.00 | 601.80 | 5 |
| 2025-05-14 | 599.00 | 603.00 | 597.00 | 603.00 | 602.80 | 115 |
| 2025-05-13 | 619.00 | 619.00 | 618.00 | 618.00 | 617.55 | 4,100 |
| 2025-05-12 | 623.50 | 623.50 | 619.00 | 619.00 | 618.55 | 39 |
| 2025-05-09 | 625.00 | 625.00 | 622.00 | 622.00 | 621.55 | 12 |
| 2025-05-08 | 623.00 | 625.50 | 621.00 | 625.50 | 625.05 | 8 |
| 2025-05-07 | 613.00 | 617.00 | 613.00 | 617.00 | 616.55 | 35 |
| 2025-05-06 | 612.00 | 616.00 | 612.00 | 616.00 | 615.55 | 14 |
| 2025-05-02 | 602.00 | 613.00 | 602.00 | 611.00 | 610.56 | 153 |
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.