Banque Cantonale de Geneve historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-07 | 243.00 | 244.00 | 242.00 | 242.00 | 23.713 | 4,080 |
| 2025-08-06 | 244.00 | 244.00 | 241.00 | 243.00 | 23.811 | 8,450 |
| 2025-08-05 | 242.00 | 244.00 | 241.00 | 244.00 | 23.909 | 8,180 |
| 2025-08-04 | 242.00 | 244.00 | 242.00 | 243.00 | 23.811 | 8,420 |
| 2025-07-31 | 243.00 | 244.00 | 241.00 | 241.00 | 23.615 | 6,530 |
| 2025-07-30 | 245.00 | 245.00 | 242.00 | 242.00 | 23.713 | 5,590 |
| 2025-07-29 | 244.00 | 245.00 | 242.00 | 243.00 | 23.811 | 2,070 |
| 2025-07-28 | 243.00 | 244.00 | 242.00 | 242.00 | 23.713 | 2,820 |
| 2025-07-25 | 244.00 | 244.00 | 242.00 | 242.00 | 23.713 | 1,690 |
| 2025-07-24 | 243.00 | 244.00 | 242.00 | 244.00 | 23.909 | 8,730 |
| 2025-07-23 | 244.00 | 244.00 | 241.00 | 241.00 | 23.615 | 6,160 |
| 2025-07-22 | 244.00 | 245.00 | 243.00 | 243.00 | 23.811 | 8,330 |
| 2025-07-21 | 238.00 | 245.00 | 237.00 | 245.00 | 24.007 | 34,680 |
| 2025-07-18 | 240.00 | 240.00 | 237.00 | 238.00 | 23.321 | 6,780 |
| 2025-07-17 | 241.00 | 241.00 | 239.00 | 240.00 | 23.517 | 4,500 |
| 2025-07-16 | 240.00 | 242.00 | 239.00 | 241.00 | 23.615 | 6,110 |
| 2025-07-15 | 239.00 | 241.00 | 238.00 | 241.00 | 23.615 | 12,840 |
| 2025-07-14 | 237.00 | 240.00 | 237.00 | 240.00 | 23.517 | 15,830 |
| 2025-07-11 | 238.00 | 239.00 | 237.00 | 238.00 | 23.321 | 6,390 |
| 2025-07-10 | 235.00 | 238.00 | 234.00 | 238.00 | 23.321 | 15,460 |
| 2025-07-09 | 233.00 | 236.00 | 233.00 | 235.00 | 23.027 | 82,730 |
| 2025-07-08 | 234.00 | 235.00 | 232.00 | 235.00 | 23.027 | 22,800 |
| 2025-07-07 | 235.00 | 236.00 | 233.00 | 233.00 | 22.831 | 11,600 |
| 2025-07-04 | 238.00 | 238.00 | 235.00 | 235.00 | 23.027 | 4,590 |
| 2025-07-03 | 237.00 | 238.00 | 236.00 | 238.00 | 23.321 | 2,330 |
| 2025-07-02 | 239.00 | 240.00 | 236.00 | 237.00 | 23.223 | 8,710 |
| 2025-07-01 | 237.00 | 238.00 | 237.00 | 238.00 | 23.321 | 2,410 |
| 2025-06-30 | 237.00 | 238.00 | 237.00 | 237.00 | 23.223 | 9,400 |
| 2025-06-27 | 234.00 | 236.00 | 234.00 | 236.00 | 23.125 | 5,220 |
| 2025-06-26 | 232.00 | 234.00 | 232.00 | 233.00 | 22.831 | 6,730 |
| 2025-06-25 | 235.00 | 236.00 | 232.00 | 232.00 | 22.733 | 10,920 |
| 2025-06-24 | 235.00 | 238.00 | 233.00 | 235.00 | 23.027 | 14,470 |
| 2025-06-23 | 236.00 | 237.00 | 234.00 | 234.00 | 22.929 | 10,800 |
| 2025-06-20 | 237.00 | 237.00 | 235.00 | 237.00 | 23.223 | 8,300 |
| 2025-06-19 | 238.00 | 239.00 | 236.00 | 236.00 | 23.125 | 5,100 |
| 2025-06-18 | 238.00 | 238.00 | 237.00 | 237.00 | 23.223 | 8,660 |
| 2025-06-17 | 241.00 | 241.00 | 238.00 | 238.00 | 23.321 | 16,030 |
| 2025-06-16 | 243.00 | 243.00 | 241.00 | 241.00 | 23.615 | 15,020 |
| 2025-06-13 | 242.00 | 245.00 | 241.00 | 243.00 | 23.811 | 12,540 |
| 2025-06-12 | 244.00 | 244.00 | 241.00 | 241.00 | 23.615 | 6,410 |
| 2025-06-11 | 243.00 | 245.00 | 241.00 | 242.00 | 23.713 | 7,760 |
| 2025-06-10 | 246.00 | 246.00 | 242.00 | 243.00 | 23.811 | 273,370 |
| 2025-06-06 | 245.00 | 246.00 | 244.00 | 246.00 | 24.105 | 3,460 |
| 2025-06-05 | 245.00 | 246.00 | 244.00 | 244.00 | 23.909 | 3,370 |
| 2025-06-04 | 244.00 | 246.00 | 244.00 | 245.00 | 24.007 | 4,620 |
| 2025-06-03 | 245.00 | 246.00 | 244.00 | 244.00 | 23.909 | 5,110 |
| 2025-06-02 | 244.00 | 248.00 | 243.00 | 246.00 | 24.105 | 18,410 |
| 2025-05-30 | 244.00 | 245.00 | 242.00 | 242.00 | 23.713 | 5,750 |
| 2025-05-28 | 245.00 | 245.00 | 242.00 | 242.00 | 23.713 | 9,750 |
| 2025-05-27 | 242.00 | 245.00 | 241.00 | 244.00 | 23.909 | 8,430 |
| 2025-05-26 | 240.00 | 242.00 | 240.00 | 242.00 | 23.713 | 7,640 |
| 2025-05-23 | 242.00 | 242.00 | 240.00 | 241.00 | 23.615 | 6,310 |
| 2025-05-22 | 242.00 | 244.00 | 241.00 | 241.00 | 23.615 | 5,430 |
| 2025-05-21 | 241.00 | 242.00 | 238.00 | 242.00 | 23.713 | 13,840 |
| 2025-05-20 | 242.00 | 243.00 | 240.00 | 241.00 | 23.615 | 9,610 |
| 2025-05-19 | 241.00 | 242.00 | 239.00 | 241.00 | 23.615 | 7,430 |
| 2025-05-16 | 243.00 | 244.00 | 240.00 | 240.00 | 23.517 | 9,670 |
| 2025-05-15 | 244.00 | 244.00 | 239.00 | 241.00 | 23.615 | 8,850 |
| 2025-05-14 | 245.00 | 245.00 | 240.00 | 241.00 | 23.615 | 6,890 |
| 2025-05-13 | 246.00 | 248.00 | 241.00 | 244.00 | 23.909 | 25,020 |
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.