Banque Cantonale Vaudoise (BCVN.SW)
Swiss - Swiss Delayed Price. Currency in CHF
Add to watchlist
As of 11:02AM CEST. Market open.
Time Period:
May 23, 2023 - May 23, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in CHFDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| May 23, 2024 | 93.35 | 93.55 | 92.80 | 92.90 | 92.90 | 6,620 |
| May 22, 2024 | 94.40 | 94.50 | 92.50 | 93.35 | 93.35 | 49,255 |
| May 21, 2024 | 93.80 | 94.10 | 93.05 | 94.10 | 94.10 | 58,665 |
| May 17, 2024 | 93.75 | 94.40 | 93.50 | 93.85 | 93.85 | 55,295 |
| May 16, 2024 | 94.00 | 94.50 | 92.85 | 93.50 | 93.50 | 71,207 |
| May 15, 2024 | 95.45 | 95.70 | 93.95 | 94.00 | 94.00 | 94,334 |
| May 14, 2024 | 95.35 | 95.65 | 94.80 | 95.45 | 95.45 | 37,243 |
| May 13, 2024 | 96.05 | 96.40 | 94.80 | 95.40 | 95.40 | 33,165 |
| May 10, 2024 | 95.20 | 96.70 | 95.20 | 96.30 | 96.30 | 54,133 |
| May 08, 2024 | 95.80 | 96.10 | 94.25 | 94.70 | 94.70 | 88,138 |
| May 07, 2024 | 95.30 | 96.05 | 95.00 | 95.75 | 95.75 | 76,747 |
| May 06, 2024 | 95.65 | 95.65 | 94.75 | 95.00 | 95.00 | 64,283 |
| May 03, 2024 | 95.00 | 96.40 | 94.85 | 95.20 | 95.20 | 49,135 |
| May 02, 2024 | 95.95 | 96.20 | 94.75 | 94.90 | 94.90 | 80,036 |
| Apr 30, 2024 | 96.60 | 97.10 | 96.20 | 96.20 | 96.20 | 77,473 |
| Apr 29, 2024 | 98.95 | 98.95 | 95.75 | 96.20 | 96.20 | 108,489 |
| Apr 29, 2024 | 4.3 Dividend | |||||
| Apr 26, 2024 | 100.00 | 100.40 | 99.10 | 99.85 | 95.55 | 96,037 |
| Apr 25, 2024 | 100.60 | 100.80 | 99.15 | 99.55 | 95.26 | 39,668 |
| Apr 24, 2024 | 101.50 | 101.50 | 100.20 | 100.60 | 96.27 | 42,752 |
| Apr 23, 2024 | 100.50 | 101.40 | 99.45 | 101.40 | 97.03 | 86,231 |
| Apr 22, 2024 | 100.60 | 101.20 | 100.10 | 100.40 | 96.08 | 58,103 |
| Apr 19, 2024 | 99.90 | 100.80 | 99.50 | 100.60 | 96.27 | 25,901 |
| Apr 18, 2024 | 99.90 | 101.00 | 99.80 | 100.30 | 95.98 | 37,002 |
| Apr 17, 2024 | 99.30 | 100.50 | 99.30 | 99.60 | 95.31 | 51,734 |
| Apr 16, 2024 | 100.80 | 101.00 | 99.35 | 99.35 | 95.07 | 56,578 |
| Apr 15, 2024 | 102.00 | 102.60 | 101.30 | 101.30 | 96.94 | 78,316 |
| Apr 12, 2024 | 100.60 | 102.40 | 100.60 | 101.30 | 96.94 | 85,072 |
| Apr 11, 2024 | 99.90 | 100.60 | 99.90 | 100.60 | 96.27 | 53,298 |
| Apr 10, 2024 | 100.40 | 100.70 | 99.50 | 100.10 | 95.79 | 59,627 |
| Apr 09, 2024 | 101.10 | 101.60 | 99.60 | 99.60 | 95.31 | 56,543 |
| Apr 08, 2024 | 100.40 | 101.20 | 100.10 | 100.90 | 96.55 | 52,471 |
| Apr 05, 2024 | 101.00 | 101.10 | 99.60 | 100.00 | 95.69 | 71,756 |
| Apr 04, 2024 | 101.70 | 102.00 | 100.80 | 101.30 | 96.94 | 115,741 |
| Apr 03, 2024 | 104.50 | 104.80 | 97.25 | 99.80 | 95.50 | 160,655 |
| Apr 02, 2024 | 105.00 | 105.80 | 104.60 | 104.60 | 100.10 | 57,728 |
| Mar 28, 2024 | 105.30 | 105.30 | 104.10 | 104.80 | 100.29 | 67,367 |
| Mar 27, 2024 | 104.50 | 105.20 | 104.00 | 105.10 | 100.57 | 50,144 |
| Mar 26, 2024 | 105.00 | 105.30 | 104.40 | 104.40 | 99.90 | 64,324 |
| Mar 25, 2024 | 104.00 | 105.10 | 104.00 | 105.10 | 100.57 | 40,761 |
| Mar 22, 2024 | 105.50 | 105.90 | 103.50 | 104.20 | 99.71 | 64,908 |
| Mar 21, 2024 | 105.20 | 105.80 | 104.80 | 105.50 | 100.96 | 48,756 |
| Mar 20, 2024 | 105.10 | 105.80 | 105.00 | 105.00 | 100.48 | 47,375 |
| Mar 19, 2024 | 104.40 | 105.20 | 104.40 | 105.20 | 100.67 | 40,546 |
| Mar 18, 2024 | 104.30 | 104.50 | 103.30 | 104.40 | 99.90 | 38,890 |
| Mar 15, 2024 | 103.70 | 104.30 | 103.60 | 104.20 | 99.71 | 90,002 |
| Mar 14, 2024 | 104.00 | 104.70 | 103.20 | 104.10 | 99.62 | 62,220 |
| Mar 13, 2024 | 104.30 | 104.80 | 104.00 | 104.50 | 100.00 | 41,253 |
| Mar 12, 2024 | 104.50 | 105.00 | 103.80 | 104.10 | 99.62 | 46,647 |
| Mar 11, 2024 | 105.80 | 106.30 | 104.30 | 104.70 | 100.19 | 50,196 |
| Mar 08, 2024 | 106.20 | 106.50 | 105.20 | 105.80 | 101.24 | 39,606 |
| Mar 07, 2024 | 105.30 | 106.00 | 104.80 | 105.80 | 101.24 | 49,836 |
| Mar 06, 2024 | 105.00 | 105.30 | 104.40 | 105.00 | 100.48 | 42,818 |
| Mar 05, 2024 | 103.80 | 105.10 | 103.80 | 104.70 | 100.19 | 36,147 |
| Mar 04, 2024 | 103.50 | 104.30 | 102.70 | 104.30 | 99.81 | 48,954 |
| Mar 01, 2024 | 105.70 | 106.30 | 103.70 | 104.30 | 99.81 | 87,509 |
| Feb 29, 2024 | 107.20 | 108.40 | 105.90 | 105.90 | 101.34 | 148,398 |
| Feb 28, 2024 | 108.00 | 108.20 | 107.40 | 107.60 | 102.97 | 38,600 |
| Feb 27, 2024 | 108.20 | 108.20 | 107.00 | 107.70 | 103.06 | 39,136 |
| Feb 26, 2024 | 108.60 | 108.90 | 108.00 | 108.20 | 103.54 | 30,219 |
| Feb 23, 2024 | 108.60 | 109.10 | 107.90 | 108.70 | 104.02 | 31,979 |
| Feb 22, 2024 | 108.30 | 108.70 | 107.50 | 107.90 | 103.25 | 36,814 |
| Feb 21, 2024 | 107.90 | 108.40 | 107.40 | 107.70 | 103.06 | 41,963 |
| Feb 20, 2024 | 107.10 | 108.80 | 107.10 | 108.10 | 103.44 | 46,052 |
| Feb 19, 2024 | 106.90 | 107.80 | 105.90 | 106.90 | 102.30 | 46,888 |
| Feb 16, 2024 | 106.00 | 106.90 | 105.80 | 106.50 | 101.91 | 53,977 |
| Feb 15, 2024 | 105.90 | 106.50 | 105.50 | 106.00 | 101.44 | 49,402 |
| Feb 14, 2024 | 105.00 | 106.40 | 105.00 | 105.70 | 101.15 | 36,045 |
| Feb 13, 2024 | 106.30 | 107.00 | 105.00 | 105.50 | 100.96 | 37,799 |
| Feb 12, 2024 | 106.40 | 106.40 | 105.00 | 105.80 | 101.24 | 49,188 |
| Feb 09, 2024 | 105.20 | 107.30 | 105.00 | 106.00 | 101.44 | 81,939 |
| Feb 08, 2024 | 110.70 | 110.90 | 104.10 | 106.50 | 101.91 | 103,333 |
| Feb 07, 2024 | 109.80 | 110.00 | 108.00 | 108.60 | 103.92 | 45,176 |
| Feb 06, 2024 | 110.50 | 110.90 | 109.90 | 110.20 | 105.45 | 43,903 |
| Feb 05, 2024 | 110.60 | 111.20 | 110.00 | 110.50 | 105.74 | 34,929 |
| Feb 02, 2024 | 110.30 | 111.50 | 110.00 | 110.40 | 105.65 | 28,625 |
| Feb 01, 2024 | 110.60 | 111.10 | 109.60 | 109.80 | 105.07 | 47,627 |
| Jan 31, 2024 | 111.40 | 112.50 | 110.40 | 110.80 | 106.03 | 58,000 |
| Jan 30, 2024 | 110.80 | 111.70 | 110.50 | 111.10 | 106.32 | 42,549 |
| Jan 29, 2024 | 110.50 | 110.90 | 110.00 | 110.60 | 105.84 | 29,652 |
| Jan 26, 2024 | 109.40 | 110.50 | 109.40 | 110.10 | 105.36 | 32,170 |
| Jan 25, 2024 | 109.70 | 110.90 | 109.30 | 109.80 | 105.07 | 35,874 |
| Jan 24, 2024 | 111.10 | 111.20 | 109.90 | 109.90 | 105.17 | 35,207 |
| Jan 23, 2024 | 111.50 | 112.10 | 110.50 | 110.90 | 106.12 | 31,629 |
| Jan 22, 2024 | 110.70 | 111.30 | 110.20 | 111.30 | 106.51 | 55,887 |
| Jan 19, 2024 | 110.70 | 110.70 | 109.50 | 110.20 | 105.45 | 22,577 |
| Jan 18, 2024 | 111.10 | 111.10 | 109.40 | 110.10 | 105.36 | 34,825 |
| Jan 17, 2024 | 110.80 | 111.60 | 109.90 | 111.30 | 106.51 | 55,990 |
| Jan 16, 2024 | 110.10 | 110.90 | 109.70 | 110.90 | 106.12 | 42,703 |
| Jan 15, 2024 | 109.90 | 110.10 | 109.40 | 110.10 | 105.36 | 37,384 |
| Jan 12, 2024 | 108.40 | 109.90 | 108.10 | 109.60 | 104.88 | 46,046 |
| Jan 11, 2024 | 108.90 | 109.10 | 107.70 | 108.00 | 103.35 | 46,963 |
| Jan 10, 2024 | 109.10 | 109.50 | 108.40 | 108.70 | 104.02 | 36,604 |
| Jan 09, 2024 | 108.80 | 109.40 | 107.80 | 108.90 | 104.21 | 37,685 |
| Jan 08, 2024 | 109.70 | 109.80 | 108.60 | 108.60 | 103.92 | 30,113 |
| Jan 05, 2024 | 108.00 | 109.50 | 108.00 | 109.50 | 104.78 | 35,076 |
| Jan 04, 2024 | 106.00 | 108.90 | 106.00 | 108.90 | 104.21 | 56,172 |
| Jan 03, 2024 | 108.80 | 109.80 | 105.70 | 106.10 | 101.53 | 48,842 |
| Dec 29, 2023 | 107.10 | 108.50 | 107.10 | 108.50 | 103.83 | 38,459 |
| Dec 28, 2023 | 108.20 | 108.50 | 106.90 | 107.50 | 102.87 | 27,045 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.