Banque Cantonale de Geneve historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-30 | 24.800 | 24.900 | 24.700 | 24.800 | 24.301 | 4,184 |
| 2025-10-29 | 24.700 | 24.900 | 24.600 | 24.800 | 24.301 | 6,025 |
| 2025-10-28 | 24.800 | 24.900 | 24.700 | 24.900 | 24.399 | 7,647 |
| 2025-10-27 | 25.000 | 25.200 | 24.900 | 25.000 | 24.497 | 6,080 |
| 2025-10-24 | 25.500 | 25.500 | 25.000 | 25.200 | 24.693 | 4,536 |
| 2025-10-23 | 25.300 | 25.400 | 25.000 | 25.400 | 24.889 | 5,590 |
| 2025-10-22 | 25.200 | 25.400 | 25.000 | 25.300 | 24.791 | 4,393 |
| 2025-10-21 | 25.400 | 25.500 | 24.900 | 25.200 | 24.693 | 25,628 |
| 2025-10-20 | 25.000 | 25.800 | 24.700 | 25.400 | 24.889 | 13,464 |
| 2025-10-17 | 24.900 | 25.100 | 24.700 | 25.000 | 24.497 | 5,733 |
| 2025-10-16 | 24.600 | 25.200 | 24.400 | 25.200 | 24.693 | 8,098 |
| 2025-10-15 | 24.900 | 24.900 | 24.400 | 24.400 | 23.909 | 9,845 |
| 2025-10-14 | 245.00 | 247.00 | 245.00 | 245.00 | 24.007 | 8,130 |
| 2025-10-13 | 244.00 | 246.00 | 243.00 | 246.00 | 24.105 | 10,850 |
| 2025-10-10 | 244.00 | 245.00 | 243.00 | 244.00 | 23.909 | 5,970 |
| 2025-10-09 | 245.00 | 246.00 | 244.00 | 244.00 | 23.909 | 4,900 |
| 2025-10-08 | 244.00 | 246.00 | 244.00 | 245.00 | 24.007 | 24,490 |
| 2025-10-07 | 245.00 | 245.00 | 243.00 | 243.00 | 23.811 | 8,400 |
| 2025-10-06 | 245.00 | 247.00 | 244.00 | 247.00 | 24.203 | 13,830 |
| 2025-10-03 | 240.00 | 245.00 | 238.00 | 244.00 | 23.909 | 17,180 |
| 2025-10-02 | 241.00 | 242.00 | 240.00 | 240.00 | 23.517 | 7,950 |
| 2025-10-01 | 238.00 | 242.00 | 238.00 | 242.00 | 23.713 | 10,550 |
| 2025-09-30 | 240.00 | 240.00 | 237.00 | 237.00 | 23.223 | 4,200 |
| 2025-09-29 | 238.00 | 240.00 | 237.00 | 240.00 | 23.517 | 10,980 |
| 2025-09-26 | 237.00 | 238.00 | 237.00 | 238.00 | 23.321 | 4,460 |
| 2025-09-25 | 237.00 | 238.00 | 237.00 | 237.00 | 23.223 | 1,630 |
| 2025-09-24 | 238.00 | 239.00 | 237.00 | 237.00 | 23.223 | 6,880 |
| 2025-09-23 | 238.00 | 238.00 | 237.00 | 238.00 | 23.321 | 5,530 |
| 2025-09-22 | 240.00 | 240.00 | 237.00 | 238.00 | 23.321 | 4,110 |
| 2025-09-19 | 238.00 | 240.00 | 237.00 | 238.00 | 23.321 | 8,280 |
| 2025-09-18 | 238.00 | 239.00 | 237.00 | 237.00 | 23.223 | 2,150 |
| 2025-09-17 | 238.00 | 238.00 | 237.00 | 237.00 | 23.223 | 4,190 |
| 2025-09-16 | 238.00 | 239.00 | 237.00 | 238.00 | 23.321 | 3,640 |
| 2025-09-15 | 240.00 | 240.00 | 237.00 | 237.00 | 23.223 | 5,070 |
| 2025-09-12 | 239.00 | 240.00 | 238.00 | 238.00 | 23.321 | 6,240 |
| 2025-09-11 | 238.00 | 240.00 | 238.00 | 240.00 | 23.517 | 1,600 |
| 2025-09-10 | 241.00 | 241.00 | 238.00 | 238.00 | 23.321 | 8,740 |
| 2025-09-09 | 238.00 | 241.00 | 238.00 | 241.00 | 23.615 | 18,230 |
| 2025-09-08 | 240.00 | 240.00 | 237.00 | 238.00 | 23.321 | 8,500 |
| 2025-09-05 | 241.00 | 241.00 | 238.00 | 239.00 | 23.419 | 9,340 |
| 2025-09-04 | 243.00 | 243.00 | 240.00 | 240.00 | 23.517 | 5,970 |
| 2025-09-03 | 242.00 | 244.00 | 241.00 | 243.00 | 23.811 | 12,250 |
| 2025-09-02 | 242.00 | 244.00 | 242.00 | 242.00 | 23.713 | 4,280 |
| 2025-09-01 | 242.00 | 245.00 | 242.00 | 242.00 | 23.713 | 14,490 |
| 2025-08-29 | 243.00 | 245.00 | 242.00 | 242.00 | 23.713 | 16,220 |
| 2025-08-28 | 242.00 | 243.00 | 241.00 | 241.00 | 23.615 | 6,300 |
| 2025-08-27 | 243.00 | 244.00 | 242.00 | 242.00 | 23.713 | 9,390 |
| 2025-08-26 | 244.00 | 244.00 | 241.00 | 242.00 | 23.713 | 8,990 |
| 2025-08-25 | 243.00 | 245.00 | 243.00 | 244.00 | 23.909 | 5,200 |
| 2025-08-22 | 243.00 | 245.00 | 243.00 | 243.00 | 23.811 | 5,100 |
| 2025-08-21 | 244.00 | 244.00 | 242.00 | 243.00 | 23.811 | 13,010 |
| 2025-08-20 | 243.00 | 244.00 | 242.00 | 244.00 | 23.909 | 10,930 |
| 2025-08-19 | 244.00 | 245.00 | 242.00 | 243.00 | 23.811 | 13,140 |
| 2025-08-18 | 246.00 | 246.00 | 245.00 | 245.00 | 24.007 | 10,320 |
| 2025-08-15 | 247.00 | 248.00 | 245.00 | 246.00 | 24.105 | 4,830 |
| 2025-08-14 | 245.00 | 248.00 | 244.00 | 247.00 | 24.203 | 12,640 |
| 2025-08-13 | 245.00 | 246.00 | 243.00 | 246.00 | 24.105 | 6,100 |
| 2025-08-12 | 245.00 | 246.00 | 243.00 | 246.00 | 24.105 | 4,760 |
| 2025-08-11 | 245.00 | 246.00 | 244.00 | 245.00 | 24.007 | 4,820 |
| 2025-08-08 | 242.00 | 246.00 | 242.00 | 246.00 | 24.105 | 11,810 |
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.