Banque Cantonale de Geneve historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-06	218.00	221.00	217.00	217.00	20.268	7,300
2023-09-05	220.00	221.00	218.00	219.00	20.455	6,790
2023-09-04	221.00	222.00	220.00	220.00	20.549	3,590
2023-09-01	223.00	223.00	220.00	221.00	20.642	8,080
2023-08-31	222.00	223.00	221.00	223.00	20.829	5,800
2023-08-30	221.00	223.00	220.00	222.00	20.735	14,670
2023-08-29	221.00	221.00	218.00	221.00	20.642	4,540
2023-08-28	220.00	221.00	217.00	221.00	20.642	4,400
2023-08-25	221.00	221.00	219.00	220.00	20.549	920
2023-08-24	221.00	222.00	218.00	221.00	20.642	4,160
2023-08-23	219.00	222.00	218.00	220.00	20.549	7,570
2023-08-22	221.00	222.00	218.00	220.00	20.549	3,450
2023-08-21	223.00	223.00	220.00	220.00	20.549	4,960
2023-08-18	223.00	225.00	221.00	223.00	20.829	11,950
2023-08-17	224.00	224.00	224.00	224.00	20.922	2,750
2023-08-16	225.00	226.00	224.00	226.00	21.109	6,830
2023-08-15	226.00	227.00	225.00	227.00	21.202	8,390
2023-08-14	228.00	228.00	226.00	227.00	21.202	6,120
2023-08-11	227.00	228.00	225.00	228.00	21.296	2,520
2023-08-10	224.00	228.00	224.00	228.00	21.296	17,000
2023-08-09	225.00	228.00	224.00	226.00	21.109	5,130
2023-08-08	225.00	228.00	221.00	227.00	21.202	31,920
2023-08-07	218.00	228.00	218.00	225.00	21.016	15,680
2023-08-04	218.00	219.00	217.00	218.00	20.362	2,610
2023-08-03	218.00	219.00	217.00	219.00	20.455	3,230
2023-08-02	218.00	219.00	216.00	219.00	20.455	5,180
2023-07-31	217.00	218.00	215.00	218.00	20.362	4,570
2023-07-28	218.00	218.00	215.00	218.00	20.362	14,380
2023-07-27	218.00	220.00	217.00	219.00	20.455	6,400
2023-07-26	218.00	218.00	215.00	215.00	20.082	5,270
2023-07-25	218.00	219.00	216.00	217.00	20.268	7,380
2023-07-24	219.00	220.00	217.00	218.00	20.362	6,420
2023-07-21	218.00	220.00	217.00	220.00	20.549	5,810
2023-07-20	219.00	219.00	216.00	218.00	20.362	9,820
2023-07-19	217.00	218.00	217.00	217.00	20.268	2,390
2023-07-18	217.00	219.00	217.00	218.00	20.362	2,380
2023-07-17	218.00	219.00	217.00	219.00	20.455	5,920
2023-07-14	218.00	220.00	216.00	220.00	20.549	7,350
2023-07-13	217.00	218.00	216.00	218.00	20.362	5,370
2023-07-12	216.00	218.00	216.00	218.00	20.362	2,890
2023-07-11	217.00	218.00	215.00	218.00	20.362	8,790
2023-07-10	215.00	218.00	213.00	216.00	20.175	8,290
2023-07-07	218.00	218.00	215.00	216.00	20.175	3,740
2023-07-06	215.00	218.00	215.00	218.00	20.362	3,670
2023-07-05	214.00	218.00	214.00	218.00	20.362	7,100
2023-07-04	215.00	216.00	214.00	216.00	20.175	1,650
2023-07-03	214.00	216.00	212.00	215.00	20.082	13,700
2023-06-30	215.00	218.00	215.00	217.00	20.268	5,780
2023-06-29	217.00	218.00	214.00	216.00	20.175	9,290
2023-06-28	216.00	219.00	215.00	218.00	20.362	10,850
2023-06-27	211.00	220.00	210.00	219.00	20.455	22,070
2023-06-26	208.00	215.00	206.00	214.00	19.988	23,790
2023-06-23	208.00	209.00	207.00	208.00	19.428	6,180
2023-06-22	209.00	210.00	207.00	209.00	19.521	15,460
2023-06-21	206.00	208.00	206.00	207.00	19.334	9,210
2023-06-20	204.00	207.00	203.00	207.00	19.334	20,730
2023-06-19	205.00	206.00	204.00	204.00	19.054	12,230
2023-06-16	205.00	207.00	203.00	206.00	19.241	26,710
2023-06-15	203.00	207.00	203.00	207.00	19.334	14,360
2023-06-14	203.00	207.00	203.00	207.00	19.334	11,650

← NewerPage 14 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.