Banque Cantonale de Geneve historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-01-10 | 162.50 | 162.50 | 160.50 | 160.50 | 14.204 | 5,270 |
| 2022-01-07 | 160.00 | 163.00 | 160.00 | 163.00 | 14.425 | 4,210 |
| 2022-01-06 | 161.50 | 161.50 | 160.00 | 161.50 | 14.292 | 7,680 |
| 2022-01-05 | 161.50 | 161.50 | 160.50 | 161.50 | 14.292 | 1,670 |
| 2022-01-04 | 159.50 | 161.00 | 159.00 | 160.00 | 14.160 | 6,430 |
| 2022-01-03 | 162.00 | 162.00 | 159.50 | 161.00 | 14.248 | 9,400 |
| 2021-12-30 | 159.50 | 160.50 | 159.00 | 160.50 | 14.204 | 1,370 |
| 2021-12-29 | 160.50 | 161.50 | 159.50 | 159.50 | 14.115 | 620 |
| 2021-12-28 | 161.00 | 161.00 | 159.50 | 160.00 | 14.160 | 4,720 |
| 2021-12-27 | 163.00 | 163.00 | 159.50 | 160.00 | 14.160 | 5,300 |
| 2021-12-23 | 163.00 | 163.00 | 159.50 | 160.00 | 14.160 | 16,120 |
| 2021-12-22 | 167.00 | 167.00 | 161.50 | 161.50 | 14.292 | 22,530 |
| 2021-12-21 | 166.50 | 167.50 | 165.50 | 165.50 | 14.646 | 3,960 |
| 2021-12-20 | 165.50 | 167.50 | 165.50 | 167.00 | 14.779 | 4,700 |
| 2021-12-17 | 166.00 | 167.00 | 164.50 | 167.00 | 14.779 | 7,440 |
| 2021-12-16 | 163.50 | 166.00 | 163.50 | 165.50 | 14.646 | 6,300 |
| 2021-12-15 | 164.00 | 165.50 | 164.00 | 165.50 | 14.646 | 1,320 |
| 2021-12-14 | 167.00 | 167.50 | 164.00 | 164.00 | 14.514 | 11,600 |
| 2021-12-13 | 166.00 | 167.00 | 165.50 | 167.00 | 14.779 | 7,750 |
| 2021-12-10 | 166.00 | 166.00 | 164.00 | 165.00 | 14.602 | 5,990 |
| 2021-12-09 | 165.50 | 166.00 | 165.00 | 166.00 | 14.691 | 3,370 |
| 2021-12-08 | 166.00 | 166.00 | 164.50 | 166.00 | 14.691 | 4,920 |
| 2021-12-07 | 166.50 | 166.50 | 165.00 | 166.50 | 14.735 | 2,410 |
| 2021-12-06 | 166.50 | 166.50 | 165.00 | 166.00 | 14.691 | 3,020 |
| 2021-12-03 | 165.00 | 166.50 | 165.00 | 166.50 | 14.735 | 3,640 |
| 2021-12-02 | 166.50 | 167.50 | 165.00 | 165.00 | 14.602 | 3,280 |
| 2021-12-01 | 166.00 | 167.00 | 165.50 | 166.50 | 14.735 | 2,310 |
| 2021-11-30 | 165.00 | 167.50 | 165.00 | 167.00 | 14.779 | 4,050 |
| 2021-11-29 | 167.00 | 167.00 | 165.00 | 167.00 | 14.779 | 7,720 |
| 2021-11-26 | 166.00 | 167.00 | 166.00 | 166.00 | 14.691 | 2,260 |
| 2021-11-25 | 168.50 | 168.50 | 166.00 | 166.00 | 14.691 | 6,010 |
| 2021-11-24 | 168.50 | 168.50 | 167.00 | 167.00 | 14.779 | 4,820 |
| 2021-11-23 | 169.50 | 169.50 | 168.00 | 168.00 | 14.868 | 2,280 |
| 2021-11-22 | 169.50 | 169.50 | 168.50 | 169.50 | 15.000 | 5,830 |
| 2021-11-19 | 169.00 | 169.50 | 168.00 | 169.50 | 15.000 | 2,810 |
| 2021-11-18 | 168.50 | 170.00 | 168.00 | 169.00 | 14.956 | 6,810 |
| 2021-11-17 | 168.00 | 169.50 | 168.00 | 169.50 | 15.000 | 2,670 |
| 2021-11-16 | 168.00 | 169.50 | 168.00 | 169.50 | 15.000 | 3,130 |
| 2021-11-15 | 169.50 | 169.50 | 167.50 | 168.00 | 14.868 | 10,970 |
| 2021-11-12 | 169.50 | 169.50 | 168.00 | 169.00 | 14.956 | 930 |
| 2021-11-11 | 168.50 | 169.50 | 168.00 | 169.50 | 15.000 | 6,670 |
| 2021-11-10 | 168.00 | 169.00 | 167.50 | 168.50 | 14.912 | 7,770 |
| 2021-11-09 | 169.50 | 169.50 | 168.00 | 169.00 | 14.956 | 2,520 |
| 2021-11-08 | 168.00 | 169.50 | 168.00 | 168.00 | 14.868 | 530 |
| 2021-11-05 | 168.50 | 169.50 | 168.00 | 168.00 | 14.868 | 5,620 |
| 2021-11-04 | 169.00 | 170.00 | 168.00 | 168.00 | 14.868 | 5,010 |
| 2021-11-03 | 170.00 | 170.00 | 169.00 | 169.00 | 14.956 | 1,620 |
| 2021-11-02 | 168.00 | 170.00 | 168.00 | 170.00 | 15.045 | 4,980 |
| 2021-11-01 | 168.00 | 169.50 | 168.00 | 169.00 | 14.956 | 2,250 |
| 2021-10-29 | 169.00 | 170.00 | 168.00 | 168.00 | 14.868 | 11,740 |
| 2021-10-28 | 166.00 | 169.50 | 165.00 | 168.50 | 14.912 | 10,830 |
| 2021-10-27 | 166.00 | 171.00 | 164.00 | 168.00 | 14.868 | 14,630 |
| 2021-10-26 | 163.00 | 166.00 | 162.50 | 164.00 | 14.514 | 22,400 |
| 2021-10-25 | 163.00 | 165.50 | 162.50 | 163.50 | 14.469 | 2,730 |
| 2021-10-22 | 162.50 | 166.00 | 162.50 | 163.00 | 14.425 | 8,160 |
| 2021-10-21 | 164.00 | 165.00 | 163.50 | 164.50 | 14.558 | 1,560 |
| 2021-10-20 | 164.50 | 165.00 | 163.00 | 164.00 | 14.514 | 3,650 |
← NewerPage 21 of 21 · 1,257 trading days
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.