Banque Cantonale de Geneve historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-07-01	173.00	173.00	172.00	172.00	15.645	1,800
2022-06-30	171.00	173.00	171.00	173.00	15.735	5,240
2022-06-29	171.50	172.00	170.50	171.00	15.554	5,370
2022-06-28	172.00	172.00	170.50	171.50	15.599	6,270
2022-06-27	172.00	172.00	170.50	171.50	15.599	6,840
2022-06-24	171.00	172.00	170.50	172.00	15.645	3,590
2022-06-23	172.00	172.00	169.50	172.00	15.645	6,210
2022-06-22	167.50	172.00	166.50	171.50	15.599	16,810
2022-06-21	166.50	169.50	166.50	167.50	15.235	5,840
2022-06-20	167.00	168.50	166.50	168.00	15.281	3,170
2022-06-17	167.00	169.50	167.00	167.50	15.235	14,130
2022-06-16	167.50	169.50	167.00	167.00	15.190	8,050
2022-06-15	169.00	169.00	167.50	167.50	15.235	6,480
2022-06-14	169.00	169.00	167.50	169.00	15.372	56,280
2022-06-13	167.50	167.50	166.00	167.50	15.235	273,970
2022-06-10	167.00	168.50	165.00	166.50	15.144	5,560
2022-06-09	163.50	167.50	163.50	167.50	15.235	4,230
2022-06-08	163.00	165.50	162.50	165.50	15.053	5,100
2022-06-07	165.00	165.50	163.50	165.50	15.053	3,760
2022-06-03	162.50	164.50	162.50	164.00	14.917	4,040
2022-06-02	162.50	164.50	162.50	163.50	14.871	3,560
2022-06-01	163.50	164.00	162.50	163.00	14.826	6,770
2022-05-31	163.50	163.50	161.00	163.50	14.871	5,850
2022-05-30	161.50	164.00	161.50	163.00	14.826	2,210
2022-05-27	162.00	163.00	160.50	163.00	14.826	5,150
2022-05-25	163.50	163.50	160.50	162.50	14.780	1,210
2022-05-24	163.00	164.50	160.50	160.50	14.599	28,320
2022-05-23	165.00	165.00	163.50	164.00	14.917	4,770
2022-05-20	165.00	165.00	163.50	165.00	15.008	2,920
2022-05-19	163.50	165.00	163.00	163.00	14.826	4,740
2022-05-18	164.50	166.00	164.00	165.50	15.053	5,520
2022-05-17	165.00	165.50	164.00	165.50	15.053	7,720
2022-05-16	164.50	165.00	163.50	163.50	14.871	2,980
2022-05-13	164.00	165.00	162.50	163.50	14.871	92,800
2022-05-12	165.50	166.50	163.50	165.50	15.053	6,120
2022-05-11	164.00	165.50	163.50	163.50	14.871	6,720
2022-05-10	165.00	167.00	165.00	166.50	14.735	8,130
2022-05-09	166.50	166.50	164.50	166.00	14.691	9,800
2022-05-06	166.50	166.50	165.50	166.00	14.691	8,270
2022-05-05	166.00	168.00	164.50	166.00	14.691	48,610
2022-05-04	165.50	166.00	164.00	165.00	14.602	2,680
2022-05-03	165.00	166.00	164.00	164.00	14.514	5,410
2022-05-02	165.00	166.50	165.00	165.00	14.602	6,230
2022-04-29	166.00	166.00	165.00	165.00	14.602	3,040
2022-04-28	165.50	166.00	164.00	166.00	14.691	8,260
2022-04-27	164.00	165.50	164.00	164.00	14.514	3,840
2022-04-26	164.50	166.00	164.00	165.50	14.646	5,100
2022-04-25	165.50	166.00	164.50	165.50	14.646	1,760
2022-04-22	165.50	165.50	164.50	165.50	14.646	1,010
2022-04-21	164.00	166.00	164.00	165.00	14.602	10,740
2022-04-20	164.00	165.50	164.00	164.00	14.514	2,830
2022-04-19	166.00	166.00	164.00	164.00	14.514	13,870
2022-04-14	166.00	166.00	165.00	166.00	14.691	1,400
2022-04-13	165.50	166.00	164.00	166.00	14.691	4,540
2022-04-12	164.00	165.50	164.00	165.50	14.646	4,680
2022-04-11	166.00	166.00	164.00	164.00	14.514	3,610
2022-04-08	166.00	166.00	164.00	166.00	14.691	11,120
2022-04-07	165.00	165.00	163.50	165.00	14.602	1,970
2022-04-06	163.50	165.00	163.50	164.00	14.514	2,670
2022-04-05	165.00	165.50	162.50	162.50	14.381	3,590

← NewerPage 19 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.