Canada markets closed

Banque Cantonale Vaudoise (BCVN.SW)

Swiss - Swiss Delayed Price. Currency in CHF
Add to watchlist
96.55-1.70 (-1.73%)
At close: 05:30PM CEST
Time Period:
Jun 22, 2023 - Jun 22, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in CHFDownload
DateOpenHighLowClose*Adj Close**Volume
Jun 21, 202497.9598.2596.0096.5596.55144,996
Jun 20, 202496.8098.2596.8098.2598.2556,557
Jun 19, 202496.6097.0096.1096.9096.9049,328
Jun 18, 202496.0096.8595.7096.8596.8550,386
Jun 17, 202494.2595.9094.2095.9095.9060,999
Jun 14, 202493.8594.6092.8094.6094.6048,728
Jun 13, 202495.9095.9593.0593.9593.9566,294
Jun 12, 202495.4596.5095.3595.9095.9043,021
Jun 11, 202495.6595.9094.7095.6095.6048,829
Jun 10, 202496.0596.1595.5095.7095.7078,102
Jun 07, 202495.8096.8095.8096.2096.2054,771
Jun 06, 202495.0596.1094.9595.8095.8064,095
Jun 05, 202494.7095.8094.7095.4095.4055,151
Jun 04, 202494.5095.1594.0594.6594.6554,269
Jun 03, 202496.2596.2593.9094.4094.4099,948
May 31, 202495.1095.1094.0595.0595.05184,773
May 30, 202493.6594.8593.4094.8594.8564,194
May 29, 202493.2093.7092.8093.7093.7076,614
May 28, 202493.5593.8593.0593.2593.2531,894
May 27, 202492.7593.7092.7593.6093.6039,762
May 24, 202492.8094.5092.5592.9092.9072,668
May 23, 202493.3593.5592.8092.8092.8061,233
May 22, 202494.4094.5092.5093.3593.3549,255
May 21, 202493.8094.1093.0594.1094.1058,665
May 17, 202493.7594.4093.5093.8593.8555,295
May 16, 202494.0094.5092.8593.5093.5071,207
May 15, 202495.4595.7093.9594.0094.0094,334
May 14, 202495.3595.6594.8095.4595.4537,243
May 13, 202496.0596.4094.8095.4095.4033,165
May 10, 202495.2096.7095.2096.3096.3054,133
May 08, 202495.8096.1094.2594.7094.7088,138
May 07, 202495.3096.0595.0095.7595.7576,747
May 06, 202495.6595.6594.7595.0095.0064,283
May 03, 202495.0096.4094.8595.2095.2049,135
May 02, 202495.9596.2094.7594.9094.9080,036
Apr 30, 202496.6097.1096.2096.2096.2077,473
Apr 29, 202498.9598.9595.7596.2096.20108,489
Apr 29, 20244.3 Dividend
Apr 26, 2024100.00100.4099.1099.8595.5596,037
Apr 25, 2024100.60100.8099.1599.5595.2639,668
Apr 24, 2024101.50101.50100.20100.6096.2742,752
Apr 23, 2024100.50101.4099.45101.4097.0386,231
Apr 22, 2024100.60101.20100.10100.4096.0858,103
Apr 19, 202499.90100.8099.50100.6096.2725,901
Apr 18, 202499.90101.0099.80100.3095.9837,002
Apr 17, 202499.30100.5099.3099.6095.3151,734
Apr 16, 2024100.80101.0099.3599.3595.0756,578
Apr 15, 2024102.00102.60101.30101.3096.9478,316
Apr 12, 2024100.60102.40100.60101.3096.9485,072
Apr 11, 202499.90100.6099.90100.6096.2753,298
Apr 10, 2024100.40100.7099.50100.1095.7959,627
Apr 09, 2024101.10101.6099.6099.6095.3156,543
Apr 08, 2024100.40101.20100.10100.9096.5552,471
Apr 05, 2024101.00101.1099.60100.0095.6971,756
Apr 04, 2024101.70102.00100.80101.3096.94115,741
Apr 03, 2024104.50104.8097.2599.8095.50160,655
Apr 02, 2024105.00105.80104.60104.60100.1057,728
Mar 28, 2024105.30105.30104.10104.80100.2967,367
Mar 27, 2024104.50105.20104.00105.10100.5750,144
Mar 26, 2024105.00105.30104.40104.4099.9064,324
Mar 25, 2024104.00105.10104.00105.10100.5740,761
Mar 22, 2024105.50105.90103.50104.2099.7164,908
Mar 21, 2024105.20105.80104.80105.50100.9648,756
Mar 20, 2024105.10105.80105.00105.00100.4847,375
Mar 19, 2024104.40105.20104.40105.20100.6740,546
Mar 18, 2024104.30104.50103.30104.4099.9038,890
Mar 15, 2024103.70104.30103.60104.2099.7190,002
Mar 14, 2024104.00104.70103.20104.1099.6262,220
Mar 13, 2024104.30104.80104.00104.50100.0041,253
Mar 12, 2024104.50105.00103.80104.1099.6246,647
Mar 11, 2024105.80106.30104.30104.70100.1950,196
Mar 08, 2024106.20106.50105.20105.80101.2439,606
Mar 07, 2024105.30106.00104.80105.80101.2449,836
Mar 06, 2024105.00105.30104.40105.00100.4842,818
Mar 05, 2024103.80105.10103.80104.70100.1936,147
Mar 04, 2024103.50104.30102.70104.3099.8148,954
Mar 01, 2024105.70106.30103.70104.3099.8187,509
Feb 29, 2024107.20108.40105.90105.90101.34148,398
Feb 28, 2024108.00108.20107.40107.60102.9738,600
Feb 27, 2024108.20108.20107.00107.70103.0639,136
Feb 26, 2024108.60108.90108.00108.20103.5430,219
Feb 23, 2024108.60109.10107.90108.70104.0231,979
Feb 22, 2024108.30108.70107.50107.90103.2536,814
Feb 21, 2024107.90108.40107.40107.70103.0641,963
Feb 20, 2024107.10108.80107.10108.10103.4446,052
Feb 19, 2024106.90107.80105.90106.90102.3046,888
Feb 16, 2024106.00106.90105.80106.50101.9153,977
Feb 15, 2024105.90106.50105.50106.00101.4449,402
Feb 14, 2024105.00106.40105.00105.70101.1536,045
Feb 13, 2024106.30107.00105.00105.50100.9637,799
Feb 12, 2024106.40106.40105.00105.80101.2449,188
Feb 09, 2024105.20107.30105.00106.00101.4481,939
Feb 08, 2024110.70110.90104.10106.50101.91103,333
Feb 07, 2024109.80110.00108.00108.60103.9245,176
Feb 06, 2024110.50110.90109.90110.20105.4543,903
Feb 05, 2024110.60111.20110.00110.50105.7434,929
Feb 02, 2024110.30111.50110.00110.40105.6528,625
Feb 01, 2024110.60111.10109.60109.80105.0747,627
Jan 31, 2024111.40112.50110.40110.80106.0358,000
Jan 30, 2024110.80111.70110.50111.10106.3242,549
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...