Banque Cantonale de Geneve historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-29	224.00	226.00	224.00	226.00	21.109	3,860
2023-11-28	223.00	226.00	223.00	225.00	21.016	160
2023-11-27	223.00	225.00	222.00	223.00	20.829	5,510
2023-11-24	226.00	227.00	222.00	227.00	21.202	8,060
2023-11-23	224.00	226.00	223.00	224.00	20.922	6,060
2023-11-22	225.00	225.00	224.00	225.00	21.016	2,340
2023-11-21	227.00	227.00	225.00	225.00	21.016	490
2023-11-20	225.00	227.00	225.00	226.00	21.109	6,600
2023-11-17	225.00	227.00	225.00	226.00	21.109	6,220
2023-11-16	225.00	227.00	225.00	227.00	21.202	1,920
2023-11-15	225.00	227.00	225.00	226.00	21.109	2,620
2023-11-14	224.00	226.00	224.00	226.00	21.109	850
2023-11-13	226.00	226.00	223.00	225.00	21.016	7,280
2023-11-10	224.00	226.00	223.00	226.00	21.109	4,400
2023-11-09	225.00	226.00	223.00	223.00	20.829	4,710
2023-11-08	225.00	227.00	223.00	225.00	21.016	5,430
2023-11-07	226.00	227.00	225.00	227.00	21.202	2,000
2023-11-06	226.00	226.00	225.00	226.00	21.109	2,600
2023-11-03	226.00	226.00	224.00	225.00	21.016	5,530
2023-11-02	225.00	227.00	224.00	226.00	21.109	4,070
2023-11-01	223.00	227.00	223.00	226.00	21.109	5,580
2023-10-31	223.00	225.00	223.00	225.00	21.016	650
2023-10-30	225.00	227.00	224.00	225.00	21.016	4,780
2023-10-27	225.00	227.00	224.00	225.00	21.016	2,140
2023-10-26	224.00	227.00	224.00	227.00	21.202	6,850
2023-10-25	227.00	228.00	225.00	227.00	21.202	3,360
2023-10-24	226.00	227.00	225.00	227.00	21.202	3,590
2023-10-23	225.00	227.00	223.00	227.00	21.202	2,330
2023-10-20	223.00	224.00	222.00	224.00	20.922	5,550
2023-10-19	225.00	226.00	223.00	224.00	20.922	6,190
2023-10-18	226.00	226.00	223.00	226.00	21.109	1,180
2023-10-17	223.00	227.00	223.00	225.00	21.016	8,580
2023-10-16	227.00	227.00	223.00	223.00	20.829	6,050
2023-10-13	228.00	228.00	224.00	227.00	21.202	7,240
2023-10-12	227.00	227.00	225.00	225.00	21.016	2,980
2023-10-11	225.00	227.00	223.00	224.00	20.922	5,580
2023-10-10	226.00	228.00	224.00	225.00	21.016	4,690
2023-10-09	227.00	227.00	224.00	227.00	21.202	3,650
2023-10-06	227.00	228.00	223.00	227.00	21.202	10,050
2023-10-05	225.00	228.00	225.00	228.00	21.296	2,410
2023-10-04	225.00	227.00	220.00	227.00	21.202	18,100
2023-10-03	223.00	229.00	223.00	227.00	21.202	10,310
2023-10-02	218.00	225.00	215.00	225.00	21.016	16,860
2023-09-29	216.00	217.00	215.00	217.00	20.268	10,480
2023-09-28	216.00	217.00	215.00	215.00	20.082	3,790
2023-09-27	218.00	218.00	216.00	218.00	20.362	5,960
2023-09-26	217.00	219.00	215.00	218.00	20.362	5,790
2023-09-25	218.00	219.00	216.00	217.00	20.268	4,920
2023-09-22	218.00	220.00	216.00	220.00	20.549	2,130
2023-09-21	219.00	220.00	215.00	220.00	20.549	10,620
2023-09-20	217.00	220.00	217.00	220.00	20.549	4,030
2023-09-19	218.00	219.00	217.00	218.00	20.362	3,780
2023-09-18	220.00	220.00	216.00	218.00	20.362	10,810
2023-09-15	218.00	221.00	218.00	220.00	20.549	5,990
2023-09-14	220.00	221.00	217.00	219.00	20.455	8,150
2023-09-13	218.00	221.00	218.00	220.00	20.549	2,520
2023-09-12	221.00	221.00	218.00	221.00	20.642	2,480
2023-09-11	220.00	221.00	217.00	221.00	20.642	5,680
2023-09-08	218.00	220.00	214.00	220.00	20.549	5,630
2023-09-07	217.00	218.00	213.00	214.00	19.988	13,590

← NewerPage 13 of 21 · 1,257 trading daysOlder →

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.