Banque Cantonale de Geneve historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-28 | 296.00 | 297.00 | 292.00 | 294.00 | 28.069 | 11,780 |
| 2024-05-27 | 295.00 | 297.00 | 295.00 | 295.00 | 28.164 | 6,300 |
| 2024-05-24 | 295.00 | 297.00 | 294.00 | 294.00 | 28.069 | 7,930 |
| 2024-05-23 | 297.00 | 298.00 | 294.00 | 295.00 | 28.164 | 4,210 |
| 2024-05-22 | 299.00 | 299.00 | 295.00 | 297.00 | 28.355 | 7,100 |
| 2024-05-21 | 293.00 | 300.00 | 293.00 | 300.00 | 28.641 | 14,860 |
| 2024-05-17 | 292.00 | 297.00 | 292.00 | 297.00 | 28.355 | 10,740 |
| 2024-05-16 | 291.00 | 294.00 | 291.00 | 293.00 | 27.973 | 8,060 |
| 2024-05-15 | 287.00 | 293.00 | 286.00 | 292.00 | 27.878 | 11,310 |
| 2024-05-14 | 291.00 | 291.00 | 286.00 | 288.00 | 27.496 | 7,740 |
| 2024-05-13 | 293.00 | 294.00 | 290.00 | 291.00 | 27.782 | 8,450 |
| 2024-05-10 | 293.00 | 295.00 | 290.00 | 293.00 | 27.973 | 11,640 |
| 2024-05-08 | 296.00 | 296.00 | 292.00 | 292.00 | 27.878 | 5,430 |
| 2024-05-07 | 296.00 | 296.00 | 292.00 | 294.00 | 28.069 | 6,590 |
| 2024-05-06 | 292.00 | 294.00 | 291.00 | 293.00 | 27.973 | 7,820 |
| 2024-05-03 | 295.00 | 295.00 | 289.00 | 292.00 | 27.878 | 11,910 |
| 2024-05-02 | 294.00 | 298.00 | 293.00 | 293.00 | 27.973 | 85,400 |
| 2024-04-30 | 297.00 | 303.00 | 296.00 | 298.00 | 28.450 | 9,380 |
| 2024-04-29 | 298.00 | 300.00 | 298.00 | 300.00 | 28.021 | 9,830 |
| 2024-04-26 | 296.00 | 299.00 | 292.00 | 298.00 | 27.834 | 14,480 |
| 2024-04-25 | 295.00 | 297.00 | 293.00 | 295.00 | 27.554 | 6,330 |
| 2024-04-24 | 296.00 | 296.00 | 293.00 | 295.00 | 27.554 | 4,520 |
| 2024-04-23 | 292.00 | 296.00 | 291.00 | 296.00 | 27.647 | 114,270 |
| 2024-04-22 | 296.00 | 296.00 | 289.00 | 295.00 | 27.554 | 12,920 |
| 2024-04-19 | 302.00 | 304.00 | 296.00 | 296.00 | 27.647 | 11,440 |
| 2024-04-18 | 303.00 | 311.00 | 303.00 | 307.00 | 28.675 | 9,050 |
| 2024-04-17 | 299.00 | 306.00 | 298.00 | 305.00 | 28.488 | 10,990 |
| 2024-04-16 | 303.00 | 303.00 | 298.00 | 300.00 | 28.021 | 9,940 |
| 2024-04-15 | 303.00 | 305.00 | 301.00 | 304.00 | 28.394 | 8,470 |
| 2024-04-12 | 307.00 | 309.00 | 303.00 | 303.00 | 28.301 | 6,860 |
| 2024-04-11 | 310.00 | 310.00 | 303.00 | 308.00 | 28.768 | 10,820 |
| 2024-04-10 | 311.00 | 311.00 | 307.00 | 310.00 | 28.955 | 14,560 |
| 2024-04-09 | 311.00 | 314.00 | 307.00 | 308.00 | 28.768 | 10,290 |
| 2024-04-08 | 300.00 | 317.00 | 300.00 | 313.00 | 29.235 | 36,400 |
| 2024-04-05 | 302.00 | 304.00 | 297.00 | 299.00 | 27.927 | 13,580 |
| 2024-04-04 | 295.00 | 304.00 | 294.00 | 302.00 | 28.208 | 13,670 |
| 2024-04-03 | 300.00 | 301.00 | 292.00 | 298.00 | 27.834 | 21,430 |
| 2024-04-02 | 290.00 | 304.00 | 289.00 | 300.00 | 28.021 | 35,550 |
| 2024-03-28 | 294.00 | 294.00 | 286.00 | 288.00 | 26.900 | 12,510 |
| 2024-03-27 | 291.00 | 293.00 | 291.00 | 293.00 | 27.367 | 8,070 |
| 2024-03-26 | 293.00 | 294.00 | 291.00 | 292.00 | 27.274 | 214,310 |
| 2024-03-25 | 288.00 | 294.00 | 286.00 | 294.00 | 27.460 | 12,710 |
| 2024-03-22 | 288.00 | 291.00 | 286.00 | 287.00 | 26.807 | 7,520 |
| 2024-03-21 | 289.00 | 292.00 | 286.00 | 288.00 | 26.900 | 18,320 |
| 2024-03-20 | 287.00 | 292.00 | 285.00 | 290.00 | 27.087 | 16,540 |
| 2024-03-19 | 290.00 | 292.00 | 284.00 | 290.00 | 27.087 | 10,650 |
| 2024-03-18 | 287.00 | 292.00 | 282.00 | 290.00 | 27.087 | 19,790 |
| 2024-03-15 | 279.00 | 288.00 | 278.00 | 288.00 | 26.900 | 20,600 |
| 2024-03-14 | 280.00 | 286.00 | 278.00 | 281.00 | 26.246 | 13,110 |
| 2024-03-13 | 271.00 | 278.00 | 270.00 | 278.00 | 25.966 | 19,450 |
| 2024-03-12 | 273.00 | 273.00 | 269.00 | 270.00 | 25.219 | 19,900 |
| 2024-03-11 | 272.00 | 275.00 | 270.00 | 273.00 | 25.499 | 19,590 |
| 2024-03-08 | 270.00 | 275.00 | 270.00 | 273.00 | 25.499 | 12,600 |
| 2024-03-07 | 275.00 | 275.00 | 268.00 | 270.00 | 25.219 | 16,420 |
| 2024-03-06 | 270.00 | 279.00 | 270.00 | 275.00 | 25.686 | 18,700 |
| 2024-03-05 | 262.00 | 273.00 | 262.00 | 273.00 | 25.499 | 21,100 |
| 2024-03-04 | 260.00 | 265.00 | 260.00 | 262.00 | 24.471 | 13,220 |
| 2024-03-01 | 259.00 | 262.00 | 258.00 | 262.00 | 24.471 | 8,460 |
| 2024-02-29 | 264.00 | 266.00 | 258.00 | 258.00 | 24.098 | 29,590 |
| 2024-02-28 | 261.00 | 267.00 | 261.00 | 267.00 | 24.939 | 8,240 |
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.