Banque Cantonale de Geneve historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-28	36.000	36.400	36.000	36.100	35.374	14,730
2026-04-27	35.500	36.200	35.500	36.000	35.276	12,745
2026-04-24	35.500	35.800	35.300	35.600	34.884	8,057
2026-04-23	35.300	35.700	35.000	35.500	34.786	14,643
2026-04-22	35.600	35.900	35.300	35.400	34.688	16,846
2026-04-21	35.300	35.700	35.100	35.600	34.884	13,678
2026-04-20	34.700	35.300	34.100	35.300	34.590	42,211
2026-04-17	36.000	36.200	34.700	34.900	34.198	21,849
2026-04-16	36.400	36.500	35.500	36.000	35.276	29,530
2026-04-15	36.800	37.000	36.500	36.700	35.962	8,753
2026-04-14	37.000	37.500	36.400	36.800	36.060	26,532
2026-04-13	36.700	37.200	36.500	36.900	36.158	19,795
2026-04-10	36.100	37.100	36.000	36.700	35.962	22,792
2026-04-09	35.600	36.000	35.500	36.000	35.276	21,974
2026-04-08	36.000	36.100	35.300	35.400	34.688	13,577
2026-04-07	35.300	36.200	35.200	35.400	34.688	31,411
2026-04-02	34.800	35.500	34.700	35.300	34.590	14,785
2026-04-01	34.700	35.000	34.100	35.000	34.296	27,786
2026-03-31	32.500	34.400	32.500	34.400	33.708	42,555
2026-03-30	32.600	32.800	32.200	32.600	31.944	11,180
2026-03-27	32.600	32.800	32.300	32.800	32.140	9,214
2026-03-26	32.200	32.600	32.200	32.500	31.846	19,118
2026-03-25	31.300	32.200	31.300	32.200	31.552	26,297
2026-03-24	31.200	31.500	31.200	31.500	30.866	14,231
2026-03-23	30.400	31.400	29.800	31.100	30.474	27,338
2026-03-20	30.900	31.100	30.500	30.500	29.887	6,203
2026-03-19	30.900	31.200	30.700	31.000	30.376	10,938
2026-03-18	30.800	31.000	30.100	31.000	30.376	22,815
2026-03-17	31.000	31.400	30.600	31.100	30.474	30,633
2026-03-16	31.700	31.700	31.100	31.500	30.866	20,486
2026-03-13	31.400	31.700	31.400	31.700	31.062	7,429
2026-03-12	31.300	31.700	31.000	31.500	30.866	16,589
2026-03-11	31.800	31.800	31.100	31.300	30.670	7,163
2026-03-10	31.500	31.900	31.500	31.700	31.062	20,008
2026-03-09	31.500	31.600	30.900	31.500	30.866	21,064
2026-03-06	31.600	31.800	31.400	31.500	30.866	5,999
2026-03-05	32.000	32.000	31.500	31.800	31.160	15,396
2026-03-04	31.300	32.100	31.300	32.000	31.356	18,665
2026-03-03	32.000	32.000	31.200	31.400	30.768	24,471
2026-03-02	31.500	32.100	31.100	32.000	31.356	15,465
2026-02-27	31.900	31.900	31.600	31.900	31.258	12,160
2026-02-26	31.700	32.000	31.700	31.900	31.258	12,406
2026-02-25	31.300	31.900	31.300	31.700	31.062	38,171
2026-02-24	31.000	31.400	30.900	31.200	30.572	6,346
2026-02-23	30.800	31.400	30.600	31.400	30.768	21,600
2026-02-20	30.500	30.800	30.400	30.800	30.181	8,052
2026-02-19	30.300	30.700	30.100	30.600	29.985	13,889
2026-02-18	29.900	30.500	29.900	30.300	29.691	22,148
2026-02-17	29.500	29.900	29.500	29.900	29.299	11,491
2026-02-16	29.700	29.700	29.400	29.600	29.005	6,014
2026-02-13	29.400	29.800	29.400	29.800	29.201	23,017
2026-02-12	29.400	29.500	29.200	29.400	28.809	13,515
2026-02-11	29.400	29.500	29.200	29.300	28.711	20,544
2026-02-10	29.000	29.500	29.000	29.400	28.809	17,143
2026-02-09	28.800	28.900	28.600	28.900	28.319	13,265
2026-02-06	28.600	28.900	28.600	28.800	28.221	16,372
2026-02-05	28.800	28.800	28.500	28.600	28.025	11,581
2026-02-04	28.700	28.900	28.400	28.700	28.123	10,402
2026-02-03	28.700	28.900	28.500	28.700	28.123	12,611
2026-02-02	27.700	28.700	27.500	28.600	28.025	17,101

← NewerPage 3 of 5 · 249 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.