Banque Cantonale Du Jura SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-02-27	60.000	63.000	59.500	61.000	55.439	120
2024-02-26	62.000	66.500	59.000	60.000	54.530	386
2024-02-23	61.500	62.000	61.000	62.000	56.348	330
2024-02-22	58.500	62.000	58.000	62.000	56.348	808
2024-02-21	57.500	58.000	55.000	58.000	52.712	132
2024-02-20	55.000	58.000	55.000	58.000	52.712	7
2024-02-19	55.500	55.500	54.500	54.500	49.531	55
2024-02-16	58.000	58.500	57.500	58.500	53.167	103
2024-02-15	55.000	58.500	55.000	58.000	52.712	139
2024-02-14	57.000	57.000	56.500	56.500	51.349	291
2024-02-13	57.000	57.000	57.000	57.000	51.803	10
2024-02-12	56.500	56.500	56.500	56.500	51.349	0
2024-02-09	56.000	56.500	53.500	56.500	51.349	332
2024-02-08	56.500	56.500	56.500	56.500	51.349	50
2024-02-07	56.000	56.500	56.000	56.500	51.349	15
2024-02-06	54.500	54.500	54.000	54.000	49.077	20
2024-02-05	57.000	57.000	54.000	54.500	49.531	28
2024-02-02	56.000	56.500	56.000	56.500	51.349	90
2024-02-01	56.000	56.000	56.000	56.000	50.895	4,922
2024-01-31	56.500	56.500	53.000	56.000	50.895	362
2024-01-30	52.500	56.500	52.500	56.500	51.349	815
2024-01-29	52.500	52.500	51.000	51.000	46.350	9
2024-01-26	51.000	51.000	51.000	51.000	46.350	5
2024-01-25	52.500	52.500	51.000	52.500	47.714	51
2024-01-24	52.000	52.500	52.000	52.500	47.714	48
2024-01-23	52.000	52.000	52.000	52.000	47.259	0
2024-01-22	52.000	52.000	52.000	52.000	47.259	1
2024-01-19	52.000	52.000	52.000	52.000	47.259	0
2024-01-18	52.000	52.000	52.000	52.000	47.259	10
2024-01-17	51.000	51.000	51.000	51.000	46.350	0
2024-01-16	51.000	51.000	51.000	51.000	46.350	5
2024-01-15	52.000	52.000	52.000	52.000	47.259	0
2024-01-12	52.500	53.000	52.500	53.000	48.168	191
2024-01-11	52.500	52.500	52.500	52.500	47.714	5
2024-01-10	50.000	52.500	50.000	52.500	47.714	6
2024-01-09	52.500	52.500	50.500	52.500	47.714	56
2024-01-08	53.000	53.000	53.000	53.000	48.168	20
2024-01-05	50.000	50.500	49.800	49.800	45.260	91
2024-01-04	53.500	53.500	50.000	50.000	45.442	187
2024-01-03	50.500	50.500	50.500	50.500	45.896	57
2023-12-29	50.500	55.000	50.500	54.000	49.077	635
2023-12-28	50.500	50.500	50.500	50.500	45.896	9
2023-12-27	50.000	50.500	50.000	50.500	45.896	37
2023-12-22	50.500	50.500	50.500	50.500	45.896	18
2023-12-21	50.500	50.500	49.800	50.500	45.896	53
2023-12-20	50.500	50.500	50.000	50.500	45.896	43
2023-12-19	50.500	50.500	50.000	50.000	45.442	15
2023-12-18	50.000	50.000	50.000	50.000	45.442	10
2023-12-15	50.000	50.000	50.000	50.000	45.442	0
2023-12-14	50.000	50.500	50.000	50.000	45.442	78
2023-12-13	50.000	50.500	50.000	50.500	45.896	12
2023-12-12	50.500	50.500	50.500	50.500	45.896	17
2023-12-11	50.000	50.500	50.000	50.500	45.896	71
2023-12-08	50.500	50.500	50.500	50.500	45.896	6
2023-12-07	50.000	50.000	50.000	50.000	45.442	1,203
2023-12-06	50.500	50.500	50.000	50.000	45.442	41
2023-12-05	50.500	50.500	50.500	50.500	45.896	6
2023-12-04	50.000	50.000	50.000	50.000	45.442	20
2023-12-01	50.500	50.500	50.000	50.000	45.442	10
2023-11-30	50.500	50.500	50.500	50.500	45.896	0

← NewerPage 12 of 21 · 1,257 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-05-15	2.0500 CHF
2025-05-02	2.2500 CHF
2024-05-03	2.2500 CHF
2023-05-02	1.7500 CHF
2022-05-02	1.6000 CHF
2021-05-03	1.2000 CHF
2020-05-04	1.8500 CHF
2019-05-03	1.8500 CHF

Open, high, low and close are as traded (CHF). Adjusted close accounts for splits and dividends. Educational only, not financial advice.