Banque Cantonale de Geneve historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-04-04 | 163.50 | 165.50 | 162.50 | 165.50 | 14.646 | 7,360 |
| 2022-04-01 | 163.50 | 163.50 | 162.00 | 163.00 | 14.425 | 5,740 |
| 2022-03-31 | 163.50 | 163.50 | 162.50 | 163.50 | 14.469 | 5,290 |
| 2022-03-30 | 163.00 | 163.50 | 161.50 | 163.50 | 14.469 | 10,140 |
| 2022-03-29 | 163.00 | 163.50 | 162.00 | 162.00 | 14.337 | 6,300 |
| 2022-03-28 | 163.00 | 163.50 | 162.00 | 163.50 | 14.469 | 1,310 |
| 2022-03-25 | 163.50 | 163.50 | 162.50 | 163.50 | 14.469 | 2,270 |
| 2022-03-24 | 163.50 | 163.50 | 162.00 | 162.50 | 14.381 | 6,020 |
| 2022-03-23 | 162.50 | 163.00 | 162.00 | 163.00 | 14.425 | 4,790 |
| 2022-03-22 | 163.50 | 163.50 | 162.00 | 162.00 | 14.337 | 4,150 |
| 2022-03-21 | 164.00 | 164.00 | 162.50 | 162.50 | 14.381 | 2,530 |
| 2022-03-18 | 164.00 | 164.00 | 163.00 | 164.00 | 14.514 | 6,090 |
| 2022-03-17 | 163.00 | 164.00 | 162.50 | 164.00 | 14.514 | 4,190 |
| 2022-03-16 | 164.00 | 164.00 | 163.00 | 163.00 | 14.425 | 3,630 |
| 2022-03-15 | 162.50 | 164.00 | 162.50 | 164.00 | 14.514 | 3,850 |
| 2022-03-14 | 163.50 | 163.50 | 162.00 | 163.00 | 14.425 | 2,180 |
| 2022-03-11 | 162.50 | 163.00 | 162.00 | 162.50 | 14.381 | 4,330 |
| 2022-03-10 | 160.00 | 163.00 | 160.00 | 163.00 | 14.425 | 24,310 |
| 2022-03-09 | 160.00 | 161.00 | 159.50 | 160.00 | 14.160 | 5,720 |
| 2022-03-08 | 161.00 | 161.00 | 159.50 | 161.00 | 14.248 | 6,130 |
| 2022-03-07 | 160.50 | 161.00 | 160.00 | 161.00 | 14.248 | 5,700 |
| 2022-03-04 | 161.00 | 162.00 | 160.50 | 161.50 | 14.292 | 3,190 |
| 2022-03-03 | 161.50 | 162.00 | 160.00 | 160.00 | 14.160 | 8,240 |
| 2022-03-02 | 163.50 | 163.50 | 161.50 | 162.50 | 14.381 | 2,690 |
| 2022-03-01 | 163.00 | 163.50 | 161.00 | 162.50 | 14.381 | 6,560 |
| 2022-02-28 | 162.50 | 163.00 | 161.00 | 163.00 | 14.425 | 4,960 |
| 2022-02-25 | 162.50 | 163.00 | 161.00 | 162.00 | 14.337 | 7,060 |
| 2022-02-24 | 162.50 | 163.00 | 161.00 | 162.50 | 14.381 | 9,080 |
| 2022-02-23 | 163.00 | 164.00 | 162.00 | 164.00 | 14.514 | 8,920 |
| 2022-02-22 | 163.50 | 164.00 | 161.50 | 162.50 | 14.381 | 5,660 |
| 2022-02-21 | 163.50 | 164.00 | 162.00 | 164.00 | 14.514 | 11,870 |
| 2022-02-18 | 161.50 | 163.50 | 161.50 | 163.50 | 14.469 | 7,190 |
| 2022-02-17 | 162.50 | 163.50 | 162.50 | 162.50 | 14.381 | 2,620 |
| 2022-02-16 | 163.50 | 163.50 | 162.50 | 163.50 | 14.469 | 6,660 |
| 2022-02-15 | 161.50 | 163.50 | 161.50 | 163.50 | 14.469 | 5,040 |
| 2022-02-14 | 163.00 | 163.50 | 161.50 | 161.50 | 14.292 | 6,260 |
| 2022-02-11 | 162.00 | 164.00 | 162.00 | 163.50 | 14.469 | 9,490 |
| 2022-02-10 | 162.50 | 162.50 | 160.50 | 162.00 | 14.337 | 4,090 |
| 2022-02-09 | 159.50 | 161.00 | 159.50 | 160.00 | 14.160 | 3,960 |
| 2022-02-08 | 160.50 | 161.00 | 159.50 | 159.50 | 14.115 | 10,740 |
| 2022-02-07 | 162.00 | 164.00 | 160.00 | 160.00 | 14.160 | 12,020 |
| 2022-02-04 | 164.00 | 164.50 | 162.00 | 163.00 | 14.425 | 7,440 |
| 2022-02-03 | 164.00 | 165.00 | 164.00 | 164.50 | 14.558 | 8,780 |
| 2022-02-02 | 163.00 | 165.00 | 163.00 | 163.50 | 14.469 | 4,060 |
| 2022-02-01 | 164.50 | 165.00 | 163.00 | 164.50 | 14.558 | 18,990 |
| 2022-01-31 | 162.00 | 164.50 | 162.00 | 164.50 | 14.558 | 4,860 |
| 2022-01-28 | 164.00 | 164.50 | 163.00 | 164.50 | 14.558 | 5,420 |
| 2022-01-27 | 162.50 | 164.50 | 160.00 | 164.50 | 14.558 | 12,180 |
| 2022-01-26 | 162.50 | 162.50 | 160.50 | 162.00 | 14.337 | 3,370 |
| 2022-01-25 | 161.00 | 162.50 | 160.50 | 162.50 | 14.381 | 6,060 |
| 2022-01-24 | 163.00 | 163.00 | 161.00 | 161.00 | 14.248 | 4,160 |
| 2022-01-21 | 162.50 | 163.50 | 161.50 | 163.00 | 14.425 | 5,030 |
| 2022-01-20 | 164.00 | 164.00 | 162.00 | 163.50 | 14.469 | 7,950 |
| 2022-01-19 | 163.50 | 164.00 | 162.00 | 162.50 | 14.381 | 4,800 |
| 2022-01-18 | 162.00 | 163.50 | 162.00 | 163.50 | 14.469 | 1,860 |
| 2022-01-17 | 163.50 | 164.00 | 162.00 | 163.50 | 14.469 | 6,460 |
| 2022-01-14 | 163.50 | 164.00 | 162.50 | 163.50 | 14.469 | 5,770 |
| 2022-01-13 | 162.50 | 164.00 | 162.50 | 164.00 | 14.514 | 2,480 |
| 2022-01-12 | 164.00 | 164.00 | 162.50 | 162.50 | 14.381 | 3,000 |
| 2022-01-11 | 162.50 | 164.50 | 162.00 | 164.00 | 14.514 | 9,070 |
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.