Banque Cantonale Du Jura SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-09-26	51.000	51.000	49.000	49.000	43.103	7
2022-09-23	51.500	51.500	51.500	51.500	45.302	0
2022-09-22	51.500	51.500	51.500	51.500	45.302	0
2022-09-21	49.400	51.500	48.600	51.500	45.302	593
2022-09-20	52.000	52.000	49.400	49.400	43.455	960
2022-09-19	52.500	52.500	52.000	52.000	45.742	45
2022-09-16	53.000	54.000	53.000	54.000	47.501	111
2022-09-15	52.000	54.000	52.000	53.500	47.061	78
2022-09-14	52.000	53.500	52.000	52.000	45.742	16
2022-09-13	52.000	52.000	52.000	52.000	45.742	0
2022-09-12	53.000	53.000	52.000	52.000	45.742	27
2022-09-09	52.500	53.500	52.000	53.500	47.061	130
2022-09-08	53.500	53.500	53.500	53.500	47.061	24
2022-09-07	52.000	54.000	52.000	54.000	47.501	323
2022-09-06	53.500	53.500	53.500	53.500	47.061	0
2022-09-05	54.000	54.000	53.500	53.500	47.061	220
2022-09-02	51.000	51.000	51.000	51.000	44.862	5
2022-09-01	51.500	51.500	50.000	50.000	43.983	221
2022-08-31	53.000	53.000	52.000	52.000	45.742	241
2022-08-30	53.500	53.500	52.500	52.500	46.182	423
2022-08-29	52.500	53.000	52.500	52.500	46.182	40
2022-08-26	53.000	54.000	53.000	53.000	46.621	310
2022-08-25	53.500	54.500	53.500	54.500	47.941	427
2022-08-24	53.500	54.000	53.500	54.000	47.501	455
2022-08-23	53.500	53.500	52.000	52.000	45.742	386
2022-08-22	53.000	53.500	53.000	53.500	47.061	325
2022-08-19	53.000	53.000	52.500	52.500	46.182	289
2022-08-18	53.000	53.000	52.500	52.500	46.182	290
2022-08-17	54.500	54.500	53.500	53.500	47.061	99
2022-08-16	53.500	53.500	53.500	53.500	47.061	0
2022-08-15	53.500	53.500	53.500	53.500	47.061	0
2022-08-12	53.500	53.500	53.500	53.500	47.061	18
2022-08-11	53.500	53.500	53.500	53.500	47.061	0
2022-08-10	53.500	53.500	53.500	53.500	47.061	5
2022-08-09	53.500	53.500	53.500	53.500	47.061	8
2022-08-08	53.000	54.000	53.000	54.000	47.501	83
2022-08-05	54.000	54.000	54.000	54.000	47.501	20
2022-08-04	54.000	54.000	54.000	54.000	47.501	0
2022-08-03	54.000	54.000	54.000	54.000	47.501	5
2022-08-02	54.000	54.000	54.000	54.000	47.501	44
2022-07-29	53.000	53.000	53.000	53.000	46.621	1
2022-07-28	54.500	54.500	54.500	54.500	47.941	5
2022-07-27	53.500	53.500	53.500	53.500	47.061	0
2022-07-26	53.500	53.500	53.500	53.500	47.061	1
2022-07-25	54.500	54.500	54.500	54.500	47.941	6
2022-07-22	54.500	54.500	54.500	54.500	47.941	0
2022-07-21	54.000	54.500	54.000	54.500	47.941	92
2022-07-20	54.000	54.000	54.000	54.000	47.501	0
2022-07-19	54.000	54.000	54.000	54.000	47.501	23
2022-07-18	53.000	54.000	53.000	54.000	47.501	375
2022-07-15	53.500	53.500	53.500	53.500	47.061	10
2022-07-14	53.500	53.500	53.500	53.500	47.061	5
2022-07-13	53.500	53.500	53.500	53.500	47.061	80,005
2022-07-12	53.500	53.500	53.500	53.500	47.061	6
2022-07-11	55.000	55.000	50.500	53.500	47.061	354
2022-07-08	55.000	55.000	55.000	55.000	48.381	2
2022-07-07	55.500	56.500	55.500	56.500	49.700	14
2022-07-06	55.000	55.500	55.000	55.500	48.821	6
2022-07-05	55.000	55.500	55.000	55.000	48.381	161
2022-07-04	55.500	55.500	55.000	55.000	48.381	147

← NewerPage 18 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.