Banque Cantonale de Geneve historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-15	193.50	195.00	190.50	191.50	17.418	10,290
2023-03-14	194.00	196.00	193.50	195.50	17.782	5,370
2023-03-13	197.50	197.50	192.50	195.00	17.737	9,890
2023-03-10	196.00	197.50	194.00	197.00	17.918	16,320
2023-03-09	197.50	197.50	195.00	196.00	17.827	6,410
2023-03-08	196.00	197.50	195.00	197.50	17.964	13,930
2023-03-07	196.50	197.50	194.00	197.50	17.964	10,020
2023-03-06	195.50	197.00	194.50	197.00	17.918	12,060
2023-03-03	196.00	197.00	195.50	197.00	17.918	2,560
2023-03-02	195.50	197.00	195.00	196.50	17.873	4,790
2023-03-01	195.00	197.50	193.50	197.00	17.918	9,530
2023-02-28	193.00	193.50	190.00	193.50	17.600	8,170
2023-02-27	188.00	193.50	188.00	193.00	17.555	10,690
2023-02-24	190.00	191.00	189.00	190.00	17.282	4,170
2023-02-23	191.50	192.00	189.50	191.00	17.373	5,620
2023-02-22	190.00	191.50	189.00	191.50	17.418	1,870
2023-02-21	188.00	190.50	187.50	190.00	17.282	4,060
2023-02-20	187.00	189.00	186.00	189.00	17.191	13,940
2023-02-17	187.00	188.00	186.50	187.00	17.009	4,370
2023-02-16	190.00	190.00	187.00	187.50	17.054	8,980
2023-02-15	191.00	191.50	189.00	190.00	17.282	5,910
2023-02-14	190.00	194.00	190.00	190.50	17.327	12,270
2023-02-13	188.50	190.50	188.00	190.50	17.327	6,490
2023-02-10	189.50	189.50	187.50	188.50	17.145	9,430
2023-02-09	188.50	190.00	186.50	190.00	17.282	8,440
2023-02-08	188.00	188.00	186.50	188.00	17.100	3,280
2023-02-07	187.50	188.50	186.00	188.00	17.100	4,170
2023-02-06	189.00	189.00	187.00	188.00	17.100	3,080
2023-02-03	189.50	189.50	186.50	188.50	17.145	4,780
2023-02-02	188.00	189.00	187.50	189.00	17.191	2,440
2023-02-01	186.00	188.00	186.00	186.50	16.963	1,760
2023-01-31	188.50	188.50	185.00	186.00	16.918	10,300
2023-01-30	186.00	189.50	185.00	189.00	17.191	11,210
2023-01-27	185.00	186.50	184.00	185.00	16.827	7,100
2023-01-26	183.00	185.00	182.00	185.00	16.827	5,960
2023-01-25	182.50	184.00	181.50	184.00	16.736	5,550
2023-01-24	182.00	182.50	181.00	182.50	16.600	2,480
2023-01-23	181.50	182.00	180.50	182.00	16.554	1,360
2023-01-20	182.00	182.00	180.00	180.00	16.372	2,710
2023-01-19	181.50	182.00	180.50	181.00	16.463	4,480
2023-01-18	179.50	182.00	179.50	182.00	16.554	5,890
2023-01-17	181.00	181.00	180.00	180.00	16.372	410
2023-01-16	182.00	182.00	179.50	181.50	16.509	7,830
2023-01-13	180.50	182.00	180.50	181.00	16.463	3,430
2023-01-12	179.00	182.00	179.00	182.00	16.554	6,720
2023-01-11	179.00	179.00	178.00	178.50	16.236	2,820
2023-01-10	177.50	179.00	177.00	179.00	16.281	10,870
2023-01-09	178.00	178.50	177.00	178.50	16.236	6,060
2023-01-06	178.50	178.50	178.00	178.50	16.236	5,800
2023-01-05	178.50	179.00	178.50	179.00	16.281	1,550
2023-01-04	178.00	179.50	177.50	179.50	16.327	2,660
2023-01-03	179.00	179.50	178.00	179.00	16.281	2,790
2022-12-30	178.50	179.50	178.00	179.50	16.327	1,130
2022-12-29	179.00	179.00	178.50	178.50	16.236	460
2022-12-28	181.00	181.00	179.00	180.00	16.372	620
2022-12-27	179.50	181.00	178.50	180.00	16.372	6,210
2022-12-23	180.50	180.50	178.50	180.00	16.372	1,040
2022-12-22	180.00	180.00	177.50	179.00	16.281	7,010
2022-12-21	180.50	180.50	178.00	179.00	16.281	4,300
2022-12-20	180.00	180.00	177.50	177.50	16.145	6,210

← NewerPage 16 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.