Banque Cantonale de Geneve historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-14	203.00	207.00	203.00	207.00	19.334	11,650
2023-06-13	202.00	206.00	202.00	203.00	18.961	7,060
2023-06-12	199.00	205.00	198.00	205.00	19.148	344,380
2023-06-09	198.00	200.00	198.00	198.50	18.540	4,240
2023-06-08	200.00	200.00	198.50	198.50	18.540	5,180
2023-06-07	198.50	200.00	198.00	200.00	18.681	2,610
2023-06-06	200.00	200.00	199.00	199.00	18.587	5,360
2023-06-05	197.50	200.00	197.50	199.50	18.634	10,160
2023-06-02	199.50	200.00	199.00	199.50	18.634	4,390
2023-06-01	199.00	200.00	198.50	199.50	18.634	8,370
2023-05-31	199.00	200.00	198.50	200.00	18.681	2,780
2023-05-30	200.00	200.00	197.50	199.50	18.634	9,230
2023-05-26	200.00	201.00	199.00	199.50	18.634	9,760
2023-05-25	198.50	200.00	197.00	200.00	18.681	5,900
2023-05-24	198.00	200.00	194.00	199.00	18.587	16,070
2023-05-23	191.50	196.00	187.50	196.00	18.307	34,040
2023-05-22	193.00	193.50	192.00	192.50	17.980	6,570
2023-05-19	195.00	195.00	192.50	192.50	17.980	5,760
2023-05-17	196.50	196.50	193.00	193.50	18.073	6,310
2023-05-16	197.00	198.00	190.50	196.00	18.307	20,270
2023-05-15	198.00	199.50	196.50	197.00	18.400	9,360
2023-05-12	199.00	200.00	198.50	200.00	18.681	3,320
2023-05-11	200.00	200.00	199.00	199.00	18.587	10,590
2023-05-10	200.00	202.00	199.00	199.00	18.587	8,920
2023-05-09	201.00	202.00	199.50	200.00	18.681	89,190
2023-05-08	207.00	208.00	200.00	203.00	18.961	20,300
2023-05-05	209.00	210.00	208.00	209.00	19.521	5,740
2023-05-04	208.00	208.00	206.00	208.00	19.428	8,870
2023-05-03	206.00	210.00	205.00	210.00	19.101	9,430
2023-05-02	206.00	208.00	204.00	206.00	18.737	8,510
2023-04-28	206.00	208.00	205.00	206.00	18.737	6,780
2023-04-27	207.00	209.00	206.00	207.00	18.828	6,610
2023-04-26	209.00	210.00	205.00	209.00	19.010	38,160
2023-04-25	209.00	210.00	206.00	208.00	18.919	9,500
2023-04-24	210.00	210.00	207.00	210.00	19.101	13,050
2023-04-21	209.00	212.00	208.00	210.00	19.101	8,560
2023-04-20	206.00	211.00	206.00	209.00	19.010	18,660
2023-04-19	202.00	206.00	201.00	206.00	18.737	14,910
2023-04-18	200.00	202.00	199.50	201.00	18.282	6,280
2023-04-17	199.50	201.00	198.50	199.50	18.146	8,980
2023-04-14	199.50	200.00	198.00	200.00	18.191	7,900
2023-04-13	199.00	199.50	198.00	199.00	18.100	5,640
2023-04-12	199.00	199.50	198.00	198.50	18.055	5,190
2023-04-11	198.00	199.50	197.50	199.00	18.100	10,120
2023-04-06	198.50	199.00	197.00	199.00	18.100	780
2023-04-05	198.50	199.00	197.00	198.00	18.009	5,450
2023-04-04	196.50	198.00	196.00	198.00	18.009	10,050
2023-04-03	196.00	198.50	196.00	198.50	18.055	10,580
2023-03-31	196.50	197.00	194.50	196.00	17.827	6,640
2023-03-30	197.50	197.50	195.50	195.50	17.782	5,480
2023-03-29	195.50	197.00	194.50	197.00	17.918	10,740
2023-03-28	196.00	197.00	194.50	197.00	17.918	7,320
2023-03-27	194.50	196.00	193.50	196.00	17.827	1,950
2023-03-24	197.00	197.50	193.50	196.00	17.827	5,620
2023-03-23	196.00	197.00	193.50	196.50	17.873	8,380
2023-03-22	192.00	196.00	192.00	196.00	17.827	7,780
2023-03-21	192.50	193.50	191.50	193.50	17.600	5,140
2023-03-20	192.00	193.00	190.00	193.00	17.555	6,660
2023-03-17	190.00	193.00	190.00	191.50	17.418	8,960
2023-03-16	193.00	193.00	189.00	190.00	17.282	6,020

← NewerPage 15 of 22 · 1,261 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.