Banque Cantonale de Geneve historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-09-26	172.00	172.50	168.00	169.50	15.417	11,110
2022-09-23	171.00	172.00	170.50	172.00	15.645	4,160
2022-09-22	172.50	172.50	169.50	171.00	15.554	1,650
2022-09-21	171.00	172.50	170.50	172.50	15.690	3,150
2022-09-20	170.50	172.50	170.00	172.00	15.645	5,440
2022-09-19	172.50	172.50	170.50	172.50	15.690	5,610
2022-09-16	169.50	172.50	168.00	172.50	15.690	11,700
2022-09-15	168.50	170.00	168.00	170.00	15.463	2,940
2022-09-14	169.50	170.00	168.50	168.50	15.326	3,840
2022-09-13	168.00	169.50	167.50	169.50	15.417	2,080
2022-09-12	169.50	170.00	167.50	169.50	15.417	2,600
2022-09-09	168.00	169.50	167.50	169.50	15.417	6,420
2022-09-08	170.00	170.00	168.00	168.00	15.281	2,110
2022-09-07	168.00	169.50	167.50	169.00	15.372	4,390
2022-09-06	169.00	169.00	168.50	168.50	15.326	2,350
2022-09-05	171.00	171.00	169.50	169.50	15.417	1,810
2022-09-02	168.50	171.00	168.00	171.00	15.554	13,700
2022-09-01	170.00	170.00	168.50	169.50	15.417	3,930
2022-08-31	170.00	171.00	169.00	170.00	15.463	6,570
2022-08-30	169.00	169.00	168.50	169.00	15.372	2,640
2022-08-29	168.50	169.50	168.50	169.00	15.372	6,050
2022-08-26	170.50	170.50	169.00	169.00	15.372	1,860
2022-08-25	170.50	170.50	169.50	170.00	15.463	2,020
2022-08-24	169.50	170.50	169.00	170.50	15.508	4,750
2022-08-23	170.00	170.00	169.50	170.00	15.463	3,490
2022-08-22	170.00	171.00	170.00	170.50	15.508	4,440
2022-08-19	171.50	171.50	170.00	171.00	15.554	3,890
2022-08-18	170.50	171.50	170.50	170.50	15.508	2,160
2022-08-17	171.00	172.50	170.50	171.00	15.554	5,120
2022-08-16	171.50	172.50	170.50	172.00	15.645	1,450
2022-08-15	173.00	173.00	170.50	171.00	15.554	14,760
2022-08-12	172.50	172.50	171.00	172.50	15.690	1,980
2022-08-11	170.50	173.00	170.50	170.50	15.508	19,330
2022-08-10	172.50	172.50	170.50	172.50	15.690	6,560
2022-08-09	172.00	172.50	170.50	171.00	15.554	6,480
2022-08-08	170.50	170.50	170.50	170.50	15.508	1,040
2022-08-05	171.50	172.00	170.50	170.50	15.508	950
2022-08-04	172.00	172.00	170.00	171.50	15.599	4,220
2022-08-03	171.00	171.50	170.50	171.50	15.599	1,690
2022-08-02	171.00	172.50	171.00	171.50	15.599	3,560
2022-07-29	171.00	172.50	170.50	171.50	15.599	2,360
2022-07-28	173.00	173.00	171.00	172.00	15.645	3,020
2022-07-27	172.00	172.50	171.00	172.50	15.690	4,030
2022-07-26	172.00	172.50	171.50	172.00	15.645	1,820
2022-07-25	172.50	173.00	171.50	172.00	15.645	4,060
2022-07-22	172.50	173.50	172.50	173.00	15.735	1,190
2022-07-21	173.50	173.50	172.50	172.50	15.690	2,130
2022-07-20	172.50	173.00	172.00	173.00	15.735	6,490
2022-07-19	171.50	172.50	171.50	172.50	15.690	3,410
2022-07-18	173.50	173.50	172.00	173.50	15.781	2,350
2022-07-15	173.00	173.00	172.00	173.00	15.735	2,160
2022-07-14	172.00	173.50	172.00	172.50	15.690	2,400
2022-07-13	171.50	173.00	171.50	173.00	15.735	4,040
2022-07-12	171.50	173.50	171.50	172.50	15.690	10,200
2022-07-11	171.50	173.00	171.50	173.00	15.735	3,030
2022-07-08	172.00	173.00	171.50	173.00	15.735	4,860
2022-07-07	173.00	173.50	171.00	173.50	15.781	4,740
2022-07-06	172.00	172.50	171.00	172.50	15.690	4,760
2022-07-05	172.00	173.00	172.00	172.00	15.645	3,690
2022-07-04	172.00	173.00	172.00	173.00	15.735	3,920

← NewerPage 18 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.