Banque Cantonale de Geneve historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-12-19 | 180.00 | 181.00 | 179.00 | 180.00 | 16.372 | 8,980 |
| 2022-12-16 | 179.00 | 180.00 | 179.00 | 180.00 | 16.372 | 2,830 |
| 2022-12-15 | 179.50 | 180.00 | 179.00 | 180.00 | 16.372 | 6,150 |
| 2022-12-14 | 179.00 | 180.00 | 179.00 | 180.00 | 16.372 | 1,750 |
| 2022-12-13 | 178.00 | 180.00 | 178.00 | 180.00 | 16.372 | 7,280 |
| 2022-12-12 | 176.00 | 179.50 | 176.00 | 177.50 | 16.145 | 7,250 |
| 2022-12-09 | 178.00 | 178.50 | 177.00 | 178.50 | 16.236 | 3,950 |
| 2022-12-08 | 178.50 | 178.50 | 178.00 | 178.00 | 16.190 | 2,810 |
| 2022-12-07 | 178.00 | 178.50 | 177.50 | 178.50 | 16.236 | 2,640 |
| 2022-12-06 | 176.00 | 179.50 | 176.00 | 178.50 | 16.236 | 2,390 |
| 2022-12-05 | 176.00 | 179.00 | 176.00 | 177.00 | 16.099 | 2,810 |
| 2022-12-02 | 176.00 | 178.00 | 173.50 | 175.00 | 15.917 | 5,600 |
| 2022-12-01 | 175.00 | 177.50 | 174.00 | 174.00 | 15.826 | 2,270 |
| 2022-11-30 | 176.50 | 177.50 | 174.50 | 175.50 | 15.963 | 4,570 |
| 2022-11-29 | 177.50 | 178.00 | 175.50 | 177.50 | 16.145 | 1,300 |
| 2022-11-28 | 176.50 | 178.50 | 175.00 | 177.50 | 16.145 | 1,690 |
| 2022-11-25 | 173.50 | 176.50 | 173.50 | 176.50 | 16.054 | 6,790 |
| 2022-11-24 | 173.50 | 175.50 | 173.50 | 175.00 | 15.917 | 5,910 |
| 2022-11-23 | 173.50 | 175.50 | 173.50 | 174.00 | 15.826 | 1,470 |
| 2022-11-22 | 174.50 | 175.50 | 173.50 | 175.00 | 15.917 | 2,680 |
| 2022-11-21 | 175.00 | 175.00 | 173.50 | 174.50 | 15.872 | 7,480 |
| 2022-11-18 | 174.00 | 176.50 | 173.50 | 173.50 | 15.781 | 9,200 |
| 2022-11-17 | 175.00 | 176.00 | 174.00 | 174.00 | 15.826 | 11,820 |
| 2022-11-16 | 176.00 | 178.00 | 175.50 | 175.50 | 15.963 | 13,050 |
| 2022-11-15 | 178.00 | 178.00 | 176.00 | 176.00 | 16.008 | 16,330 |
| 2022-11-14 | 180.00 | 181.00 | 178.00 | 178.00 | 16.190 | 11,670 |
| 2022-11-11 | 181.00 | 181.00 | 179.50 | 180.00 | 16.372 | 1,270 |
| 2022-11-10 | 180.00 | 181.50 | 179.00 | 179.50 | 16.327 | 12,890 |
| 2022-11-09 | 180.50 | 181.00 | 180.00 | 180.50 | 16.418 | 4,210 |
| 2022-11-08 | 180.50 | 182.00 | 180.50 | 180.50 | 16.418 | 4,000 |
| 2022-11-07 | 181.50 | 182.00 | 180.00 | 180.50 | 16.418 | 4,190 |
| 2022-11-04 | 181.50 | 181.50 | 180.00 | 181.50 | 16.509 | 1,500 |
| 2022-11-03 | 181.00 | 181.00 | 179.50 | 181.00 | 16.463 | 4,320 |
| 2022-11-02 | 179.00 | 180.50 | 179.00 | 180.00 | 16.372 | 2,390 |
| 2022-11-01 | 179.50 | 180.50 | 179.00 | 179.00 | 16.281 | 6,530 |
| 2022-10-31 | 177.50 | 180.00 | 177.50 | 180.00 | 16.372 | 4,310 |
| 2022-10-28 | 176.50 | 179.00 | 176.50 | 179.00 | 16.281 | 4,420 |
| 2022-10-27 | 176.50 | 178.00 | 176.50 | 178.00 | 16.190 | 3,010 |
| 2022-10-26 | 177.00 | 177.50 | 176.00 | 176.50 | 16.054 | 4,590 |
| 2022-10-25 | 176.50 | 177.00 | 176.00 | 176.50 | 16.054 | 3,150 |
| 2022-10-24 | 172.50 | 176.50 | 172.50 | 176.00 | 16.008 | 9,090 |
| 2022-10-21 | 173.00 | 174.00 | 172.50 | 174.00 | 15.826 | 2,210 |
| 2022-10-20 | 173.50 | 174.00 | 173.00 | 174.00 | 15.826 | 4,790 |
| 2022-10-19 | 173.50 | 175.00 | 173.50 | 173.50 | 15.781 | 6,250 |
| 2022-10-18 | 176.00 | 176.00 | 174.00 | 174.00 | 15.826 | 6,650 |
| 2022-10-17 | 174.00 | 175.00 | 174.00 | 174.50 | 15.872 | 4,770 |
| 2022-10-14 | 174.00 | 175.00 | 174.00 | 174.50 | 15.872 | 1,890 |
| 2022-10-13 | 174.00 | 175.00 | 174.00 | 174.00 | 15.826 | 5,200 |
| 2022-10-12 | 172.00 | 175.00 | 172.00 | 174.50 | 15.872 | 9,680 |
| 2022-10-11 | 168.50 | 172.50 | 168.50 | 172.50 | 15.690 | 13,830 |
| 2022-10-10 | 168.50 | 170.00 | 168.50 | 168.50 | 15.326 | 930 |
| 2022-10-07 | 168.50 | 170.50 | 168.50 | 170.00 | 15.463 | 6,990 |
| 2022-10-06 | 168.00 | 169.50 | 168.00 | 169.50 | 15.417 | 1,250 |
| 2022-10-05 | 168.50 | 170.00 | 168.00 | 168.50 | 15.326 | 5,020 |
| 2022-10-04 | 168.00 | 169.00 | 168.00 | 168.50 | 15.326 | 3,710 |
| 2022-10-03 | 168.00 | 168.50 | 166.50 | 168.50 | 15.326 | 19,060 |
| 2022-09-30 | 169.00 | 169.00 | 167.50 | 168.50 | 15.326 | 8,350 |
| 2022-09-29 | 169.50 | 171.50 | 169.00 | 169.00 | 15.372 | 5,420 |
| 2022-09-28 | 169.50 | 171.50 | 169.50 | 171.50 | 15.599 | 2,410 |
| 2022-09-27 | 169.00 | 171.50 | 169.00 | 171.50 | 15.599 | 5,220 |
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.