Vaudoise Assurances Holding S.A. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-18 | 468.00 | 470.00 | 468.00 | 470.00 | 469.66 | 25 |
| 2024-10-17 | 466.00 | 467.05 | 463.00 | 467.05 | 466.71 | 211 |
| 2024-10-16 | 467.00 | 467.00 | 467.00 | 467.00 | 466.66 | 5 |
| 2024-10-15 | 467.00 | 467.00 | 466.00 | 466.00 | 465.66 | 30 |
| 2024-10-14 | 467.00 | 467.00 | 467.00 | 467.00 | 466.66 | 3 |
| 2024-10-11 | 467.00 | 467.00 | 467.00 | 467.00 | 466.66 | 7 |
| 2024-10-10 | 465.00 | 465.00 | 465.00 | 465.00 | 464.66 | 100 |
| 2024-10-08 | 462.00 | 462.00 | 462.00 | 462.00 | 461.67 | 4 |
| 2024-10-07 | 467.00 | 467.00 | 467.00 | 467.00 | 466.66 | 1 |
| 2024-10-04 | 466.00 | 466.00 | 466.00 | 466.00 | 465.66 | 40 |
| 2024-10-03 | 468.00 | 468.00 | 467.00 | 467.00 | 466.66 | 101 |
| 2024-10-02 | 464.00 | 464.00 | 464.00 | 464.00 | 463.66 | 21 |
| 2024-10-01 | 465.00 | 465.00 | 462.00 | 462.00 | 461.67 | 120 |
| 2024-09-27 | 467.00 | 467.00 | 467.00 | 467.00 | 466.66 | 8 |
| 2024-09-26 | 471.00 | 471.00 | 469.00 | 469.00 | 468.66 | 114 |
| 2024-09-24 | 474.00 | 474.00 | 466.00 | 466.00 | 465.66 | 14 |
| 2024-09-20 | 471.00 | 471.00 | 471.00 | 471.00 | 470.66 | 4 |
| 2024-09-19 | 474.00 | 475.00 | 474.00 | 475.00 | 474.66 | 18 |
| 2024-09-18 | 470.00 | 471.00 | 470.00 | 471.00 | 470.66 | 12 |
| 2024-09-17 | 470.00 | 470.00 | 470.00 | 470.00 | 469.66 | 5 |
| 2024-09-16 | 463.00 | 464.00 | 463.00 | 464.00 | 463.66 | 16 |
| 2024-09-13 | 464.00 | 464.00 | 464.00 | 464.00 | 463.66 | 4 |
| 2024-09-12 | 459.00 | 459.00 | 459.00 | 459.00 | 458.67 | 50 |
| 2024-09-10 | 458.00 | 458.00 | 452.00 | 453.00 | 452.67 | 76 |
| 2024-09-06 | 456.00 | 456.00 | 456.00 | 456.00 | 455.67 | 25 |
| 2024-09-05 | 461.00 | 462.00 | 458.00 | 458.00 | 457.67 | 73 |
| 2024-09-04 | 455.00 | 455.00 | 452.00 | 454.00 | 453.67 | 74 |
| 2024-09-03 | 456.00 | 458.00 | 456.00 | 457.00 | 456.67 | 160 |
| 2024-09-02 | 461.00 | 461.00 | 461.00 | 461.00 | 460.67 | 30 |
| 2024-08-30 | 462.00 | 462.00 | 462.00 | 462.00 | 461.67 | 17 |
| 2024-08-29 | 456.00 | 456.00 | 456.00 | 456.00 | 455.67 | 7 |
| 2024-08-28 | 450.00 | 454.00 | 450.00 | 454.00 | 453.67 | 111 |
| 2024-08-27 | 459.00 | 459.00 | 452.00 | 453.00 | 452.67 | 301 |
| 2024-08-23 | 450.00 | 452.00 | 450.00 | 452.00 | 451.67 | 13 |
| 2024-08-22 | 445.00 | 445.00 | 445.00 | 445.00 | 444.68 | 211 |
| 2024-08-21 | 445.00 | 445.00 | 445.00 | 445.00 | 444.68 | 6 |
| 2024-08-19 | 446.00 | 446.00 | 445.00 | 445.00 | 444.68 | 11 |
| 2024-08-15 | 446.00 | 446.00 | 446.00 | 446.00 | 445.68 | 113 |
| 2024-08-14 | 442.00 | 442.00 | 442.00 | 442.00 | 441.68 | 1 |
| 2024-08-13 | 441.00 | 441.00 | 439.00 | 439.00 | 438.68 | 80 |
| 2024-08-06 | 431.00 | 431.00 | 431.00 | 431.00 | 430.69 | 9 |
| 2024-08-05 | 428.00 | 428.00 | 428.00 | 428.00 | 427.69 | 14 |
| 2024-08-02 | 448.00 | 448.00 | 440.00 | 440.00 | 439.68 | 27 |
| 2024-07-30 | 448.00 | 451.00 | 448.00 | 451.00 | 450.67 | 203 |
| 2024-07-29 | 445.00 | 445.00 | 443.00 | 445.00 | 444.68 | 117 |
| 2024-07-26 | 445.00 | 445.00 | 445.00 | 445.00 | 444.68 | 168 |
| 2024-07-23 | 446.00 | 446.00 | 446.00 | 446.00 | 445.68 | 5 |
| 2024-07-18 | 455.00 | 455.00 | 448.00 | 450.00 | 449.67 | 40 |
| 2024-07-16 | 453.00 | 453.00 | 452.00 | 452.00 | 451.67 | 15 |
| 2024-07-15 | 453.00 | 453.00 | 453.00 | 453.00 | 452.67 | 4 |
| 2024-07-12 | 454.00 | 454.00 | 454.00 | 454.00 | 453.67 | 75 |
| 2024-07-10 | 455.51 | 455.51 | 455.51 | 455.51 | 455.18 | 177 |
| 2024-07-09 | 454.00 | 455.00 | 453.00 | 455.00 | 454.67 | 194 |
| 2024-07-08 | 453.00 | 453.00 | 453.00 | 453.00 | 452.67 | 19 |
| 2024-07-04 | 450.00 | 452.00 | 450.00 | 452.00 | 451.67 | 28 |
| 2024-07-03 | 453.00 | 453.00 | 453.00 | 453.00 | 452.67 | 22 |
| 2024-07-02 | 458.00 | 458.00 | 455.00 | 455.00 | 454.67 | 102 |
| 2024-07-01 | 462.00 | 462.00 | 462.00 | 462.00 | 461.67 | 4 |
| 2024-06-28 | 455.00 | 455.00 | 455.00 | 455.00 | 454.67 | 20 |
| 2024-06-27 | 453.00 | 453.00 | 453.00 | 453.00 | 452.67 | 12 |
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.