Vaudoise Assurances Holding S.A. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-28 | 510.00 | 512.00 | 508.00 | 508.00 | 507.63 | 237 |
| 2025-01-27 | 510.00 | 510.00 | 510.00 | 510.00 | 509.63 | 14 |
| 2025-01-24 | 502.00 | 506.00 | 502.00 | 506.00 | 505.63 | 19 |
| 2025-01-23 | 502.00 | 504.00 | 502.00 | 504.00 | 503.64 | 32 |
| 2025-01-22 | 497.00 | 499.00 | 497.00 | 499.00 | 498.64 | 17 |
| 2025-01-21 | 500.00 | 500.00 | 500.00 | 500.00 | 499.64 | 30 |
| 2025-01-20 | 499.00 | 499.00 | 499.00 | 499.00 | 498.64 | 100 |
| 2025-01-17 | 500.00 | 500.00 | 500.00 | 500.00 | 499.64 | 17 |
| 2025-01-16 | 498.00 | 498.00 | 498.00 | 498.00 | 497.64 | 1 |
| 2025-01-15 | 490.00 | 490.00 | 490.00 | 490.00 | 489.65 | 6 |
| 2025-01-14 | 494.00 | 494.00 | 494.00 | 494.00 | 493.64 | 1 |
| 2025-01-13 | 496.00 | 496.00 | 496.00 | 496.00 | 495.64 | 35 |
| 2025-01-10 | 493.00 | 494.00 | 493.00 | 494.00 | 493.64 | 12 |
| 2025-01-09 | 495.00 | 495.00 | 495.00 | 495.00 | 494.64 | 35 |
| 2025-01-08 | 500.00 | 500.00 | 498.00 | 498.00 | 497.64 | 50 |
| 2025-01-07 | 499.00 | 499.00 | 499.00 | 499.00 | 498.64 | 8 |
| 2025-01-03 | 500.00 | 500.00 | 496.00 | 496.00 | 495.64 | 50 |
| 2024-12-30 | 494.00 | 494.00 | 494.00 | 494.00 | 493.64 | 13 |
| 2024-12-27 | 494.00 | 494.00 | 494.00 | 494.00 | 493.64 | 7 |
| 2024-12-23 | 488.00 | 493.00 | 488.00 | 492.00 | 491.64 | 8 |
| 2024-12-20 | 485.00 | 489.00 | 485.00 | 489.00 | 488.65 | 18 |
| 2024-12-19 | 488.00 | 489.00 | 485.00 | 485.00 | 484.65 | 55 |
| 2024-12-18 | 490.00 | 490.00 | 485.00 | 490.00 | 489.65 | 1,787 |
| 2024-12-17 | 484.00 | 484.00 | 484.00 | 484.00 | 483.65 | 7 |
| 2024-12-16 | 490.00 | 490.00 | 490.00 | 490.00 | 489.65 | 31 |
| 2024-12-13 | 491.00 | 493.00 | 491.00 | 493.00 | 492.64 | 6 |
| 2024-12-12 | 492.00 | 496.00 | 492.00 | 496.00 | 495.64 | 72 |
| 2024-12-10 | 492.00 | 494.00 | 492.00 | 492.00 | 491.64 | 157 |
| 2024-12-06 | 486.00 | 486.00 | 484.00 | 484.00 | 483.65 | 300 |
| 2024-12-05 | 483.00 | 486.00 | 483.00 | 486.00 | 485.65 | 59 |
| 2024-12-04 | 483.00 | 487.00 | 483.00 | 487.00 | 486.65 | 17 |
| 2024-12-03 | 484.00 | 484.00 | 483.00 | 483.00 | 482.65 | 34 |
| 2024-12-02 | 477.00 | 485.00 | 477.00 | 482.00 | 481.65 | 98 |
| 2024-11-29 | 470.00 | 470.00 | 470.00 | 470.00 | 469.66 | 1 |
| 2024-11-27 | 468.00 | 468.00 | 467.00 | 467.00 | 466.66 | 14 |
| 2024-11-25 | 464.00 | 470.00 | 464.00 | 470.00 | 469.66 | 45 |
| 2024-11-22 | 469.00 | 470.00 | 469.00 | 470.00 | 469.66 | 29 |
| 2024-11-21 | 465.00 | 465.00 | 465.00 | 465.00 | 464.66 | 5 |
| 2024-11-20 | 460.00 | 460.00 | 460.00 | 460.00 | 459.67 | 25 |
| 2024-11-19 | 460.00 | 460.00 | 460.00 | 460.00 | 459.67 | 4 |
| 2024-11-18 | 461.00 | 463.00 | 461.00 | 461.00 | 460.67 | 56 |
| 2024-11-15 | 456.00 | 463.00 | 456.00 | 463.00 | 462.66 | 52 |
| 2024-11-14 | 465.00 | 465.00 | 464.00 | 465.00 | 464.66 | 18 |
| 2024-11-13 | 460.00 | 461.00 | 460.00 | 461.00 | 460.67 | 48 |
| 2024-11-12 | 457.00 | 457.00 | 457.00 | 457.00 | 456.67 | 6 |
| 2024-11-11 | 464.00 | 465.00 | 460.00 | 460.00 | 459.67 | 50 |
| 2024-11-08 | 463.00 | 463.00 | 463.00 | 463.00 | 462.66 | 30 |
| 2024-11-07 | 464.00 | 464.00 | 464.00 | 464.00 | 463.66 | 1 |
| 2024-11-06 | 463.00 | 463.00 | 463.00 | 463.00 | 462.66 | 10 |
| 2024-11-05 | 463.00 | 464.00 | 462.00 | 464.00 | 463.66 | 25 |
| 2024-11-04 | 467.00 | 467.00 | 467.00 | 467.00 | 466.66 | 16 |
| 2024-11-01 | 460.00 | 460.00 | 460.00 | 460.00 | 459.67 | 18 |
| 2024-10-31 | 464.00 | 465.00 | 460.00 | 460.00 | 459.67 | 136 |
| 2024-10-30 | 465.00 | 465.00 | 465.00 | 465.00 | 464.66 | 117 |
| 2024-10-29 | 466.00 | 466.00 | 464.00 | 466.00 | 465.66 | 62 |
| 2024-10-28 | 462.00 | 469.00 | 462.00 | 469.00 | 468.66 | 160 |
| 2024-10-25 | 462.00 | 468.00 | 461.00 | 466.00 | 465.66 | 200 |
| 2024-10-24 | 467.00 | 467.00 | 466.00 | 466.00 | 465.66 | 15 |
| 2024-10-23 | 470.00 | 470.00 | 465.00 | 465.00 | 464.66 | 85 |
| 2024-10-22 | 468.00 | 469.00 | 467.00 | 469.00 | 468.66 | 48 |
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.