Banque Cantonale de Geneve historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-16	34.300	34.600	34.000	34.300	34.300	9,360
2026-10-15	34.000	34.400	33.600	34.000	34.000	20,304
2026-10-14	33.400	34.200	33.400	33.800	33.800	10,436
2026-10-13	33.700	33.700	33.400	33.400	33.400	3,610
2026-10-12	33.400	33.700	33.100	33.400	33.400	23,224
2026-10-09	33.400	33.400	33.200	33.400	33.400	13,251
2026-10-08	33.100	33.400	32.900	33.400	33.400	15,062
2026-10-07	33.500	33.500	33.000	33.300	33.300	10,859
2026-10-06	33.400	33.600	33.200	33.200	33.200	4,268
2026-10-05	33.300	34.000	33.200	33.400	33.400	19,649
2026-10-02	33.000	33.600	33.000	33.300	33.300	21,897
2026-10-01	33.100	33.600	32.600	33.100	33.100	6,539
2026-09-30	33.900	34.000	33.100	33.200	33.200	12,026
2026-09-29	34.100	34.300	33.800	33.800	33.800	8,558
2026-09-28	35.000	35.000	34.000	34.000	34.000	12,276
2026-09-25	33.700	34.800	33.600	34.800	34.800	25,801
2026-09-24	33.300	34.000	33.200	33.700	33.700	23,925
2026-09-23	33.100	33.500	32.900	33.500	33.500	8,395
2026-09-22	33.400	33.500	33.000	33.100	33.100	2,427
2026-09-21	33.400	34.000	33.400	33.400	33.400	9,251
2026-09-18	33.200	33.700	33.100	33.700	33.700	43,654
2026-09-17	33.200	33.200	32.300	33.100	33.100	11,360
2026-09-16	33.200	33.400	33.000	33.200	33.200	8,207
2026-09-15	33.100	33.400	32.800	33.400	33.400	6,836
2026-09-14	32.900	33.500	32.900	33.200	33.200	6,123
2026-09-11	33.000	33.100	32.700	32.800	32.800	9,853
2026-09-10	32.900	33.400	32.600	33.100	33.100	6,424
2026-09-09	33.300	33.400	32.900	32.900	32.900	7,574
2026-09-08	33.700	33.800	33.000	33.100	33.100	9,686
2026-09-07	34.000	34.000	34.000	34.000	34.000	8,645
2026-09-04	33.500	34.100	33.500	34.000	34.000	10,023
2026-09-03	32.900	33.700	32.900	33.500	33.500	10,650
2026-09-02	32.600	33.200	32.600	32.900	32.900	13,170
2026-09-01	32.300	32.700	32.000	32.400	32.400	7,784
2026-08-31	32.100	32.600	32.000	32.300	32.300	10,677
2026-08-28	31.600	32.100	31.300	32.100	32.100	11,346
2026-08-27	31.500	32.000	31.200	31.600	31.600	12,776
2026-08-26	31.300	32.000	31.300	31.500	31.500	9,582
2026-08-25	30.500	32.000	30.400	31.200	31.200	27,047
2026-08-24	30.300	30.400	30.000	30.100	30.100	10,694
2026-08-21	30.500	30.700	30.300	30.300	30.300	3,802
2026-08-20	30.800	30.800	30.400	30.700	30.700	7,526
2026-08-19	30.800	31.000	30.700	30.900	30.900	7,261
2026-08-18	30.900	31.000	30.500	30.700	30.700	4,010
2026-08-17	30.900	31.000	30.600	30.800	30.800	10,300
2026-08-14	31.100	31.200	30.900	31.000	31.000	5,133
2026-08-13	31.000	31.400	31.000	31.300	31.300	5,054
2026-08-12	31.300	31.500	31.000	31.000	31.000	8,195
2026-08-11	31.800	31.800	31.300	31.300	31.300	3,856
2026-08-10	31.800	31.800	31.100	31.400	31.400	13,730
2026-08-07	32.000	32.200	31.700	31.800	31.800	5,330
2026-08-06	32.300	32.300	31.900	32.100	32.100	4,274
2026-08-05	32.100	32.400	32.000	32.400	32.400	5,121
2026-08-04	32.400	32.600	32.200	32.300	32.300	6,925
2026-08-03	32.800	32.800	31.900	32.200	32.200	13,591
2026-07-31	32.500	32.800	32.400	32.500	32.500	7,883
2026-07-30	32.600	32.600	32.300	32.400	32.400	4,299
2026-07-29	33.000	33.000	32.400	32.500	32.500	10,531
2026-07-28	33.200	33.600	33.000	33.100	33.100	4,839
2026-07-27	33.300	33.400	33.000	33.100	33.100	3,743

Page 1 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.