Banque Cantonale de Geneve historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-24	33.000	33.400	32.900	33.300	33.300	4,048
2026-07-23	33.500	33.600	33.000	33.100	33.100	5,108
2026-07-22	32.800	33.700	32.800	33.500	33.500	7,157
2026-07-21	32.600	33.300	32.400	32.800	32.800	11,258
2026-07-20	33.200	33.200	32.700	32.700	32.700	1,273
2026-07-17	33.200	33.600	33.000	33.200	33.200	7,221
2026-07-16	33.100	33.300	32.800	33.200	33.200	5,858
2026-07-15	33.300	33.300	33.000	33.000	33.000	8,736
2026-07-14	33.700	33.700	33.000	33.300	33.300	5,860
2026-07-13	33.200	33.600	32.900	33.300	33.300	12,332
2026-07-10	33.300	33.900	33.000	33.200	33.200	6,516
2026-07-09	34.000	34.400	33.400	33.700	33.700	8,476
2026-07-08	32.900	34.100	32.900	33.800	33.800	24,253
2026-07-07	33.700	33.700	32.900	33.500	33.500	16,357
2026-07-06	34.000	34.000	32.900	33.100	33.100	16,223
2026-07-03	34.000	34.000	33.200	33.800	33.800	7,860
2026-07-02	33.600	33.800	33.200	33.700	33.700	12,085
2026-07-01	34.000	34.000	33.500	33.600	33.600	7,004
2026-06-30	33.600	34.500	33.400	34.000	34.000	27,056
2026-06-29	33.400	33.600	33.200	33.600	33.600	23,229
2026-06-26	33.300	33.400	33.200	33.400	33.400	13,052
2026-06-25	33.400	33.400	33.000	33.300	33.300	11,802
2026-06-24	33.400	33.400	33.100	33.400	33.400	5,086
2026-06-23	33.200	33.400	33.000	33.400	33.400	8,305
2026-06-22	32.800	33.300	32.500	33.300	33.300	11,126
2026-06-19	32.700	33.100	32.600	32.800	32.800	20,130
2026-06-18	33.200	33.200	32.500	32.700	32.700	4,397
2026-06-17	32.600	33.200	32.600	33.200	33.200	27,794
2026-06-16	33.400	33.600	32.600	32.700	32.700	18,164
2026-06-15	33.900	34.200	33.600	33.600	33.600	20,288
2026-06-12	33.800	34.200	33.800	33.800	33.800	14,072
2026-06-11	33.400	34.000	33.400	33.500	33.500	8,678
2026-06-10	33.100	33.600	33.000	33.400	33.400	222,547
2026-06-09	33.100	33.300	32.900	32.900	32.900	6,557
2026-06-08	33.300	33.500	32.800	33.300	33.300	11,517
2026-06-05	32.500	33.300	32.400	33.300	33.300	14,048
2026-06-04	33.000	33.000	32.400	32.500	32.500	3,705
2026-06-03	33.200	33.200	32.500	32.600	32.600	12,835
2026-06-02	33.300	33.500	33.200	33.200	33.200	15,631
2026-06-01	33.700	33.700	33.000	33.300	33.300	7,493
2026-05-29	33.700	33.800	33.500	33.700	33.700	7,881
2026-05-28	33.900	34.300	33.500	33.500	33.500	9,976
2026-05-27	33.500	34.500	33.500	33.900	33.900	18,799
2026-05-26	32.600	34.000	32.300	33.500	33.500	31,873
2026-05-22	32.500	33.000	32.000	32.800	32.800	28,934
2026-05-21	33.100	33.400	32.800	33.000	33.000	17,678
2026-05-20	32.200	33.200	32.100	33.000	33.000	16,694
2026-05-19	32.100	32.200	31.700	32.000	32.000	21,715
2026-05-18	32.300	32.400	31.500	32.000	32.000	19,171
2026-05-15	32.100	32.400	31.600	32.300	32.300	17,800
2026-05-13	32.300	32.400	31.600	32.100	32.100	12,734
2026-05-12	32.300	32.700	31.800	32.200	32.200	19,171
2026-05-11	32.600	32.800	32.300	32.400	32.400	18,748
2026-05-08	32.800	32.900	32.400	32.600	32.600	12,749
2026-05-07	34.400	34.400	32.000	32.600	32.600	31,744
2026-05-06	34.100	34.100	33.400	33.900	33.900	14,159
2026-05-05	34.400	34.400	33.800	34.100	34.100	13,308
2026-05-04	35.900	35.900	34.800	34.800	34.100	21,065
2026-04-30	35.500	35.900	35.500	35.800	35.080	21,824
2026-04-29	36.100	36.100	35.500	35.500	34.786	8,108

← NewerPage 2 of 3 · 127 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.