Banque Cantonale de Geneve historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-30	27.900	28.000	27.600	27.800	27.241	10,615
2026-01-29	27.200	28.000	27.200	27.800	27.241	22,862
2026-01-28	27.400	27.400	27.100	27.300	26.751	5,806
2026-01-27	27.000	27.400	27.000	27.400	26.849	10,526
2026-01-26	27.200	27.400	26.900	26.900	26.359	14,360
2026-01-23	27.000	27.200	26.800	27.200	26.653	5,424
2026-01-22	26.900	27.000	26.600	27.000	26.457	9,744
2026-01-21	26.600	27.000	26.400	27.000	26.457	15,060
2026-01-20	26.400	26.700	26.100	26.700	26.163	14,854
2026-01-19	26.100	26.400	26.000	26.300	25.771	11,269
2026-01-16	26.000	26.200	25.800	26.200	25.673	12,537
2026-01-15	25.600	26.200	25.600	26.200	25.673	14,599
2026-01-14	25.500	25.800	25.500	25.700	25.183	7,160
2026-01-13	25.800	25.800	25.300	25.500	24.987	9,434
2026-01-12	25.400	25.800	25.300	25.700	25.183	10,284
2026-01-09	25.500	25.700	25.300	25.300	24.791	8,585
2026-01-08	25.100	25.700	25.000	25.500	24.987	20,328
2026-01-07	24.600	25.200	24.400	25.200	24.693	17,600
2026-01-06	24.600	24.700	24.000	24.400	23.909	15,875
2026-01-05	24.400	24.700	24.400	24.600	24.105	10,249
2025-12-30	24.400	24.700	24.300	24.600	24.105	7,556
2025-12-29	24.000	24.400	24.000	24.400	23.909	15,288
2025-12-23	24.000	24.000	23.900	24.000	23.517	8,666
2025-12-22	24.300	24.300	23.900	24.000	23.517	10,851
2025-12-19	24.200	24.300	24.100	24.300	23.811	11,541
2025-12-18	24.200	24.200	24.100	24.200	23.713	8,592
2025-12-17	24.600	24.600	24.200	24.300	23.811	7,918
2025-12-16	24.400	24.700	24.300	24.700	24.203	8,923
2025-12-15	24.400	24.700	24.400	24.400	23.909	14,380
2025-12-12	24.500	24.500	24.200	24.400	23.909	8,159
2025-12-11	24.500	24.500	24.100	24.500	24.007	5,477
2025-12-10	24.400	24.500	24.200	24.400	23.909	5,804
2025-12-09	24.500	24.500	24.200	24.500	24.007	9,012
2025-12-08	24.500	24.500	24.200	24.500	24.007	8,427
2025-12-05	24.400	24.500	24.200	24.500	24.007	6,142
2025-12-04	24.400	24.600	24.200	24.500	24.007	9,884
2025-12-03	24.400	24.400	24.200	24.400	23.909	3,861
2025-12-02	24.200	24.400	24.200	24.400	23.909	8,186
2025-12-01	24.400	24.500	24.200	24.400	23.909	5,371
2025-11-28	24.500	24.500	24.300	24.400	23.909	9,172
2025-11-27	24.400	24.600	24.000	24.600	24.105	6,683
2025-11-26	24.200	24.400	24.200	24.400	23.909	4,939
2025-11-25	24.400	24.600	24.300	24.400	23.909	7,216
2025-11-24	24.500	24.500	24.300	24.500	24.007	2,783
2025-11-21	24.500	24.500	24.300	24.500	24.007	6,980
2025-11-20	24.400	24.500	24.300	24.500	24.007	2,615
2025-11-19	24.300	24.400	24.200	24.400	23.909	5,739
2025-11-18	24.300	24.400	24.200	24.300	23.811	4,962
2025-11-17	24.600	24.600	24.200	24.200	23.713	5,832
2025-11-14	24.600	24.600	24.500	24.600	24.105	3,935
2025-11-13	24.700	24.800	24.500	24.700	24.203	2,066
2025-11-12	24.800	24.800	24.500	24.700	24.203	4,242
2025-11-11	24.700	24.800	24.500	24.800	24.301	4,731
2025-11-10	24.800	24.800	24.500	24.500	24.007	6,171
2025-11-07	24.900	25.000	24.700	24.800	24.301	8,799
2025-11-06	25.100	25.100	24.800	24.900	24.399	3,973
2025-11-05	24.800	25.100	24.600	25.100	24.595	5,564
2025-11-04	24.800	24.800	24.600	24.800	24.301	5,777
2025-11-03	24.700	24.900	24.700	24.700	24.203	3,178
2025-10-31	24.800	24.900	24.600	24.900	24.399	5,729

← NewerPage 4 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.