Banque Cantonale de Geneve historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-21 | 281.00 | 282.00 | 277.00 | 278.00 | 26.541 | 5,840 |
| 2024-08-20 | 283.00 | 287.00 | 281.00 | 281.00 | 26.827 | 8,510 |
| 2024-08-19 | 280.00 | 285.00 | 277.00 | 284.00 | 27.114 | 9,700 |
| 2024-08-16 | 278.00 | 280.00 | 276.00 | 280.00 | 26.732 | 4,270 |
| 2024-08-15 | 281.00 | 282.00 | 276.00 | 278.00 | 26.541 | 9,530 |
| 2024-08-14 | 282.00 | 283.00 | 280.00 | 281.00 | 26.827 | 1,650 |
| 2024-08-13 | 284.00 | 284.00 | 281.00 | 283.00 | 27.018 | 2,360 |
| 2024-08-12 | 281.00 | 285.00 | 280.00 | 284.00 | 27.114 | 24,330 |
| 2024-08-09 | 290.00 | 291.00 | 280.00 | 283.00 | 27.018 | 8,960 |
| 2024-08-08 | 281.00 | 295.00 | 281.00 | 291.00 | 27.782 | 35,270 |
| 2024-08-07 | 282.00 | 284.00 | 280.00 | 283.00 | 27.018 | 5,130 |
| 2024-08-06 | 282.00 | 283.00 | 279.00 | 281.00 | 26.827 | 9,510 |
| 2024-08-05 | 283.00 | 283.00 | 278.00 | 281.00 | 26.827 | 14,110 |
| 2024-08-02 | 286.00 | 286.00 | 283.00 | 285.00 | 27.209 | 9,330 |
| 2024-07-31 | 288.00 | 290.00 | 287.00 | 289.00 | 27.591 | 1,000 |
| 2024-07-30 | 286.00 | 290.00 | 286.00 | 288.00 | 27.496 | 8,130 |
| 2024-07-29 | 289.00 | 289.00 | 285.00 | 286.00 | 27.305 | 5,140 |
| 2024-07-26 | 287.00 | 288.00 | 285.00 | 288.00 | 27.496 | 4,920 |
| 2024-07-25 | 288.00 | 288.00 | 285.00 | 286.00 | 27.305 | 7,440 |
| 2024-07-24 | 286.00 | 289.00 | 285.00 | 286.00 | 27.305 | 5,340 |
| 2024-07-23 | 289.00 | 289.00 | 286.00 | 286.00 | 27.305 | 6,010 |
| 2024-07-22 | 289.00 | 289.00 | 288.00 | 289.00 | 27.591 | 4,850 |
| 2024-07-19 | 289.00 | 289.00 | 288.00 | 289.00 | 27.591 | 2,070 |
| 2024-07-18 | 289.00 | 291.00 | 289.00 | 289.00 | 27.591 | 2,890 |
| 2024-07-17 | 292.00 | 292.00 | 289.00 | 290.00 | 27.687 | 7,530 |
| 2024-07-16 | 290.00 | 292.00 | 290.00 | 292.00 | 27.878 | 5,050 |
| 2024-07-15 | 291.00 | 293.00 | 291.00 | 291.00 | 27.782 | 8,460 |
| 2024-07-12 | 293.00 | 293.00 | 291.00 | 293.00 | 27.973 | 2,540 |
| 2024-07-11 | 294.00 | 295.00 | 293.00 | 295.00 | 28.164 | 5,930 |
| 2024-07-10 | 294.00 | 295.00 | 292.00 | 295.00 | 28.164 | 7,480 |
| 2024-07-09 | 291.00 | 295.00 | 289.00 | 295.00 | 28.164 | 10,760 |
| 2024-07-08 | 291.00 | 292.00 | 290.00 | 292.00 | 27.878 | 4,240 |
| 2024-07-05 | 291.00 | 292.00 | 289.00 | 291.00 | 27.782 | 3,930 |
| 2024-07-04 | 290.00 | 292.00 | 289.00 | 291.00 | 27.782 | 7,540 |
| 2024-07-03 | 292.00 | 292.00 | 289.00 | 292.00 | 27.878 | 5,450 |
| 2024-07-02 | 291.00 | 292.00 | 288.00 | 292.00 | 27.878 | 6,960 |
| 2024-07-01 | 294.00 | 295.00 | 290.00 | 290.00 | 27.687 | 11,370 |
| 2024-06-28 | 290.00 | 292.00 | 288.00 | 290.00 | 27.687 | 11,640 |
| 2024-06-27 | 293.00 | 293.00 | 288.00 | 288.00 | 27.496 | 17,270 |
| 2024-06-26 | 291.00 | 294.00 | 291.00 | 294.00 | 28.069 | 9,670 |
| 2024-06-25 | 290.00 | 293.00 | 289.00 | 293.00 | 27.973 | 20,770 |
| 2024-06-24 | 281.00 | 289.00 | 280.00 | 289.00 | 27.591 | 19,080 |
| 2024-06-21 | 280.00 | 283.00 | 277.00 | 279.00 | 26.636 | 7,320 |
| 2024-06-20 | 277.00 | 283.00 | 276.00 | 280.00 | 26.732 | 13,020 |
| 2024-06-19 | 276.00 | 277.00 | 274.00 | 276.00 | 26.350 | 5,560 |
| 2024-06-18 | 276.00 | 277.00 | 275.00 | 276.00 | 26.350 | 6,500 |
| 2024-06-17 | 279.00 | 282.00 | 275.00 | 277.00 | 26.446 | 37,970 |
| 2024-06-14 | 284.00 | 286.00 | 279.00 | 281.00 | 26.827 | 15,320 |
| 2024-06-13 | 284.00 | 286.00 | 283.00 | 285.00 | 27.209 | 7,810 |
| 2024-06-12 | 283.00 | 286.00 | 282.00 | 283.00 | 27.018 | 353,380 |
| 2024-06-11 | 286.00 | 288.00 | 283.00 | 284.00 | 27.114 | 8,430 |
| 2024-06-10 | 286.00 | 289.00 | 285.00 | 287.00 | 27.400 | 9,370 |
| 2024-06-07 | 287.00 | 290.00 | 286.00 | 288.00 | 27.496 | 4,820 |
| 2024-06-06 | 287.00 | 292.00 | 287.00 | 288.00 | 27.496 | 9,900 |
| 2024-06-05 | 288.00 | 289.00 | 285.00 | 288.00 | 27.496 | 6,450 |
| 2024-06-04 | 290.00 | 291.00 | 283.00 | 288.00 | 27.496 | 16,240 |
| 2024-06-03 | 293.00 | 293.00 | 289.00 | 291.00 | 27.782 | 7,280 |
| 2024-05-31 | 293.00 | 294.00 | 290.00 | 292.00 | 27.878 | 6,760 |
| 2024-05-30 | 293.00 | 294.00 | 291.00 | 292.00 | 27.878 | 5,340 |
| 2024-05-29 | 294.00 | 294.00 | 289.00 | 290.00 | 27.687 | 19,890 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-05-05 | 0.7000 CHF |
| 2025-05-06 | 6.5000 CHF |
| 2024-04-30 | 6.5000 CHF |
| 2023-05-04 | 5.5000 CHF |
| 2022-05-11 | 4.5000 CHF |
| 2021-05-05 | 3.7500 CHF |
| 2020-05-08 | 3.7500 CHF |
| 2019-05-03 | 3.4000 CHF |
Open, high, low and close are as traded (CHF). Adjusted close accounts for splits and dividends. Educational only, not financial advice.