Banque Cantonale de Geneve historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-02-27 | 264.00 | 264.00 | 260.00 | 260.00 | 24.285 | 7,480 |
| 2024-02-26 | 265.00 | 267.00 | 262.00 | 263.00 | 24.565 | 10,900 |
| 2024-02-23 | 265.00 | 273.00 | 265.00 | 265.00 | 24.752 | 7,300 |
| 2024-02-22 | 265.00 | 271.00 | 265.00 | 267.00 | 24.939 | 27,470 |
| 2024-02-21 | 259.00 | 265.00 | 256.00 | 264.00 | 24.658 | 12,800 |
| 2024-02-20 | 255.00 | 259.00 | 254.00 | 259.00 | 24.191 | 11,850 |
| 2024-02-19 | 256.00 | 257.00 | 254.00 | 254.00 | 23.724 | 3,510 |
| 2024-02-16 | 255.00 | 257.00 | 253.00 | 257.00 | 24.004 | 5,720 |
| 2024-02-15 | 253.00 | 258.00 | 251.00 | 258.00 | 24.098 | 12,270 |
| 2024-02-14 | 254.00 | 256.00 | 253.00 | 255.00 | 23.818 | 6,710 |
| 2024-02-13 | 253.00 | 257.00 | 251.00 | 257.00 | 24.004 | 10,990 |
| 2024-02-12 | 257.00 | 257.00 | 252.00 | 255.00 | 23.818 | 12,640 |
| 2024-02-09 | 255.00 | 259.00 | 255.00 | 256.00 | 23.911 | 7,820 |
| 2024-02-08 | 252.00 | 257.00 | 250.00 | 254.00 | 23.724 | 13,420 |
| 2024-02-07 | 248.00 | 252.00 | 246.00 | 251.00 | 23.444 | 10,350 |
| 2024-02-06 | 250.00 | 252.00 | 246.00 | 247.00 | 23.070 | 16,020 |
| 2024-02-05 | 245.00 | 254.00 | 245.00 | 254.00 | 23.724 | 12,940 |
| 2024-02-02 | 239.00 | 244.00 | 239.00 | 244.00 | 22.790 | 14,140 |
| 2024-02-01 | 235.00 | 240.00 | 233.00 | 238.00 | 22.230 | 17,570 |
| 2024-01-31 | 236.00 | 237.00 | 234.00 | 236.00 | 22.043 | 11,320 |
| 2024-01-30 | 233.00 | 238.00 | 233.00 | 238.00 | 22.230 | 6,400 |
| 2024-01-29 | 233.00 | 235.00 | 231.00 | 235.00 | 21.950 | 7,080 |
| 2024-01-26 | 233.00 | 237.00 | 233.00 | 233.00 | 21.763 | 9,580 |
| 2024-01-25 | 237.00 | 238.00 | 233.00 | 233.00 | 21.763 | 12,270 |
| 2024-01-24 | 237.00 | 237.00 | 235.00 | 237.00 | 22.136 | 12,290 |
| 2024-01-23 | 239.00 | 240.00 | 237.00 | 238.00 | 22.230 | 15,550 |
| 2024-01-22 | 240.00 | 242.00 | 238.00 | 238.00 | 22.230 | 14,340 |
| 2024-01-19 | 236.00 | 240.00 | 235.00 | 238.00 | 22.230 | 7,580 |
| 2024-01-18 | 232.00 | 235.00 | 232.00 | 235.00 | 21.950 | 46,390 |
| 2024-01-17 | 232.00 | 234.00 | 232.00 | 234.00 | 21.856 | 6,110 |
| 2024-01-16 | 231.00 | 237.00 | 231.00 | 234.00 | 21.856 | 14,520 |
| 2024-01-15 | 229.00 | 231.00 | 227.00 | 231.00 | 21.576 | 8,830 |
| 2024-01-12 | 227.00 | 229.00 | 226.00 | 228.00 | 21.296 | 7,810 |
| 2024-01-11 | 225.00 | 229.00 | 224.00 | 229.00 | 21.389 | 5,260 |
| 2024-01-10 | 225.00 | 227.00 | 225.00 | 227.00 | 21.202 | 8,320 |
| 2024-01-09 | 225.00 | 227.00 | 225.00 | 227.00 | 21.202 | 8,800 |
| 2024-01-08 | 226.00 | 226.00 | 223.00 | 223.00 | 20.829 | 12,760 |
| 2024-01-05 | 223.00 | 225.00 | 222.00 | 225.00 | 21.016 | 16,100 |
| 2024-01-04 | 222.00 | 224.00 | 222.00 | 223.00 | 20.829 | 7,590 |
| 2024-01-03 | 224.00 | 224.00 | 222.00 | 222.00 | 20.735 | 5,940 |
| 2023-12-29 | 223.00 | 225.00 | 222.00 | 225.00 | 21.016 | 3,190 |
| 2023-12-28 | 225.00 | 225.00 | 222.00 | 223.00 | 20.829 | 2,700 |
| 2023-12-27 | 222.00 | 225.00 | 222.00 | 223.00 | 20.829 | 4,070 |
| 2023-12-22 | 223.00 | 224.00 | 222.00 | 224.00 | 20.922 | 4,140 |
| 2023-12-21 | 222.00 | 224.00 | 220.00 | 221.00 | 20.642 | 6,020 |
| 2023-12-20 | 224.00 | 224.00 | 222.00 | 224.00 | 20.922 | 3,290 |
| 2023-12-19 | 225.00 | 226.00 | 222.00 | 223.00 | 20.829 | 16,350 |
| 2023-12-18 | 223.00 | 226.00 | 220.00 | 226.00 | 21.109 | 6,400 |
| 2023-12-15 | 220.00 | 223.00 | 220.00 | 221.00 | 20.642 | 8,650 |
| 2023-12-14 | 222.00 | 222.00 | 219.00 | 220.00 | 20.549 | 2,290 |
| 2023-12-13 | 224.00 | 224.00 | 220.00 | 222.00 | 20.735 | 5,690 |
| 2023-12-12 | 223.00 | 224.00 | 218.00 | 223.00 | 20.829 | 12,150 |
| 2023-12-11 | 222.00 | 224.00 | 221.00 | 224.00 | 20.922 | 8,940 |
| 2023-12-08 | 221.00 | 224.00 | 221.00 | 223.00 | 20.829 | 5,700 |
| 2023-12-07 | 221.00 | 224.00 | 220.00 | 223.00 | 20.829 | 10,210 |
| 2023-12-06 | 225.00 | 225.00 | 222.00 | 223.00 | 20.829 | 3,510 |
| 2023-12-05 | 222.00 | 225.00 | 221.00 | 224.00 | 20.922 | 3,200 |
| 2023-12-04 | 221.00 | 225.00 | 221.00 | 223.00 | 20.829 | 3,580 |
| 2023-12-01 | 226.00 | 226.00 | 222.00 | 225.00 | 21.016 | 3,200 |
| 2023-11-30 | 226.00 | 226.00 | 224.00 | 224.00 | 20.922 | 3,140 |
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.