Banque Cantonale Du Jura SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-14	52.000	52.000	51.500	51.500	46.805	240
2023-06-13	52.000	53.500	52.000	52.000	47.259	168
2023-06-12	53.000	53.000	52.000	52.000	47.259	178
2023-06-09	53.000	53.500	53.000	53.000	48.168	455
2023-06-08	52.000	52.000	52.000	52.000	47.259	101
2023-06-07	53.000	53.000	53.000	53.000	48.168	1
2023-06-06	53.500	53.500	53.000	53.000	48.168	60
2023-06-05	54.500	54.500	54.500	54.500	49.531	0
2023-06-02	54.500	54.500	53.500	54.500	49.531	113
2023-06-01	54.500	54.500	53.500	54.000	49.077	27
2023-05-31	53.500	54.500	53.500	54.500	49.531	9
2023-05-30	54.000	54.500	54.000	54.500	49.531	31
2023-05-26	54.000	54.000	53.500	54.000	49.077	10
2023-05-25	54.000	54.000	54.000	54.000	49.077	37
2023-05-24	53.000	53.000	52.000	52.000	47.259	110
2023-05-23	54.000	54.000	53.500	54.000	49.077	16
2023-05-22	54.500	54.500	52.500	53.500	48.623	102
2023-05-19	54.500	54.500	54.500	54.500	49.531	5
2023-05-17	54.500	54.500	54.500	54.500	49.531	5
2023-05-16	54.500	54.500	54.500	54.500	49.531	5
2023-05-15	53.500	53.500	53.500	53.500	48.623	36
2023-05-12	54.500	54.500	54.000	54.500	49.531	32
2023-05-11	54.500	54.500	54.500	54.500	49.531	78
2023-05-10	54.500	54.500	54.500	54.500	49.531	32
2023-05-09	55.000	55.000	55.000	55.000	49.986	0
2023-05-08	55.000	55.000	55.000	55.000	49.986	5
2023-05-05	54.500	55.000	54.500	55.000	49.986	53
2023-05-04	55.000	55.000	55.000	55.000	49.986	30
2023-05-03	55.000	55.000	55.000	55.000	49.986	64
2023-05-02	55.000	55.000	54.500	54.500	49.531	226
2023-04-28	54.500	54.500	54.500	54.500	47.941	3
2023-04-27	54.500	54.500	54.500	54.500	47.941	88
2023-04-26	54.500	55.000	54.500	55.000	48.381	139
2023-04-25	54.000	54.000	54.000	54.000	47.501	26
2023-04-24	54.000	54.000	54.000	54.000	47.501	1
2023-04-21	54.000	54.000	54.000	54.000	47.501	19
2023-04-20	52.000	54.000	52.000	54.000	47.501	10
2023-04-19	51.000	53.500	51.000	53.500	47.061	51
2023-04-18	54.000	54.000	51.000	51.000	44.862	105
2023-04-17	52.500	52.500	52.500	52.500	46.182	35
2023-04-14	53.500	53.500	53.000	53.000	46.621	57
2023-04-13	52.000	52.000	52.000	52.000	45.742	1
2023-04-12	53.500	53.500	53.500	53.500	47.061	0
2023-04-11	52.500	53.500	52.000	53.500	47.061	53
2023-04-06	52.500	53.500	52.500	53.500	47.061	11
2023-04-05	53.500	53.500	53.500	53.500	47.061	3
2023-04-04	53.500	53.500	53.500	53.500	47.061	5
2023-04-03	53.500	53.500	53.500	53.500	47.061	15
2023-03-31	53.500	53.500	53.500	53.500	47.061	2
2023-03-30	53.000	53.500	53.000	53.500	47.061	16
2023-03-29	53.000	53.000	53.000	53.000	46.621	0
2023-03-28	52.000	53.000	52.000	53.000	46.621	69
2023-03-27	52.500	53.000	51.500	51.500	45.302	180
2023-03-24	51.500	51.500	51.500	51.500	45.302	0
2023-03-23	51.500	51.500	51.500	51.500	45.302	5
2023-03-22	52.000	53.500	51.000	53.500	47.061	210
2023-03-21	53.000	53.000	53.000	53.000	46.621	0
2023-03-20	53.000	53.000	53.000	53.000	46.621	0
2023-03-17	55.000	55.000	52.000	53.000	46.621	449
2023-03-16	53.000	53.000	53.000	53.000	46.621	1

← NewerPage 15 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.