Banque Cantonale Du Jura SA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-28 | 102.00 | 102.00 | 100.00 | 100.00 | 97.929 | 187 |
| 2026-04-27 | 106.00 | 109.00 | 102.00 | 104.00 | 101.85 | 1,763 |
| 2026-04-24 | 105.00 | 106.00 | 105.00 | 106.00 | 103.81 | 33 |
| 2026-04-23 | 107.00 | 107.00 | 103.00 | 103.00 | 100.87 | 213 |
| 2026-04-22 | 104.00 | 106.00 | 103.00 | 106.00 | 103.81 | 65 |
| 2026-04-21 | 106.00 | 107.00 | 104.00 | 106.00 | 103.81 | 336 |
| 2026-04-20 | 104.00 | 106.00 | 104.00 | 106.00 | 103.81 | 123 |
| 2026-04-17 | 108.00 | 108.00 | 104.00 | 104.00 | 101.85 | 285 |
| 2026-04-16 | 106.00 | 108.00 | 105.00 | 108.00 | 105.76 | 176 |
| 2026-04-15 | 102.00 | 108.00 | 102.00 | 108.00 | 105.76 | 153 |
| 2026-04-14 | 101.00 | 102.00 | 99.500 | 100.00 | 97.929 | 779 |
| 2026-04-13 | 99.500 | 101.00 | 99.500 | 101.00 | 98.909 | 149 |
| 2026-04-10 | 100.00 | 101.00 | 98.500 | 98.500 | 96.460 | 115 |
| 2026-04-09 | 100.00 | 100.00 | 99.000 | 100.00 | 97.929 | 101 |
| 2026-04-08 | 102.00 | 102.00 | 96.500 | 99.000 | 96.950 | 276 |
| 2026-04-07 | 94.000 | 102.00 | 94.000 | 102.00 | 99.888 | 748 |
| 2026-04-02 | 92.000 | 92.000 | 92.000 | 92.000 | 90.095 | 8 |
| 2026-04-01 | 89.000 | 90.500 | 89.000 | 90.500 | 88.626 | 122 |
| 2026-03-31 | 93.000 | 93.500 | 90.000 | 90.000 | 88.136 | 153 |
| 2026-03-30 | 89.000 | 91.500 | 89.000 | 91.500 | 89.605 | 166 |
| 2026-03-27 | 88.000 | 88.000 | 88.000 | 88.000 | 86.178 | 0 |
| 2026-03-26 | 87.000 | 88.000 | 87.000 | 88.000 | 86.178 | 122 |
| 2026-03-25 | 89.000 | 89.000 | 85.500 | 87.000 | 85.199 | 641 |
| 2026-03-24 | 90.000 | 90.000 | 89.000 | 90.000 | 88.136 | 9 |
| 2026-03-23 | 94.000 | 94.000 | 90.500 | 90.500 | 88.626 | 93 |
| 2026-03-20 | 95.000 | 95.000 | 91.000 | 94.000 | 92.054 | 349 |
| 2026-03-19 | 95.000 | 97.000 | 94.000 | 96.000 | 94.012 | 224 |
| 2026-03-18 | 89.500 | 93.500 | 89.500 | 93.500 | 91.564 | 467 |
| 2026-03-17 | 86.000 | 90.000 | 86.000 | 88.000 | 86.178 | 757 |
| 2026-03-16 | 81.000 | 85.000 | 80.000 | 85.000 | 83.240 | 184 |
| 2026-03-13 | 81.000 | 81.000 | 80.000 | 80.000 | 78.343 | 51 |
| 2026-03-12 | 80.500 | 84.000 | 80.500 | 82.000 | 80.302 | 412 |
| 2026-03-11 | 79.500 | 79.500 | 78.500 | 79.000 | 77.364 | 138 |
| 2026-03-10 | 77.500 | 77.500 | 77.500 | 77.500 | 75.895 | 4 |
| 2026-03-09 | 77.500 | 77.500 | 77.500 | 77.500 | 75.895 | 7 |
| 2026-03-06 | 78.000 | 78.000 | 77.000 | 77.500 | 75.895 | 24 |
| 2026-03-05 | 79.000 | 79.000 | 79.000 | 79.000 | 77.364 | 67 |
| 2026-03-04 | 77.000 | 77.000 | 77.000 | 77.000 | 75.406 | 1 |
| 2026-03-03 | 78.000 | 78.000 | 74.000 | 78.000 | 76.385 | 428 |
| 2026-03-02 | 79.000 | 79.000 | 79.000 | 79.000 | 77.364 | 2 |
| 2026-02-27 | 78.000 | 79.000 | 78.000 | 78.000 | 76.385 | 103 |
| 2026-02-26 | 77.000 | 77.000 | 77.000 | 77.000 | 75.406 | 6 |
| 2026-02-25 | 76.000 | 78.000 | 76.000 | 78.000 | 76.385 | 5 |
| 2026-02-24 | 77.000 | 77.000 | 77.000 | 77.000 | 75.406 | 2 |
| 2026-02-23 | 77.500 | 78.500 | 76.000 | 78.000 | 76.385 | 212 |
| 2026-02-20 | 76.000 | 78.000 | 75.500 | 77.000 | 75.406 | 24 |
| 2026-02-19 | 77.000 | 77.000 | 77.000 | 77.000 | 75.406 | 3 |
| 2026-02-18 | 77.500 | 78.000 | 77.500 | 78.000 | 76.385 | 416 |
| 2026-02-17 | 78.000 | 78.000 | 76.500 | 76.500 | 74.916 | 31 |
| 2026-02-16 | 76.000 | 77.500 | 75.500 | 77.500 | 75.895 | 295 |
| 2026-02-13 | 74.000 | 77.000 | 74.000 | 75.000 | 73.447 | 30 |
| 2026-02-12 | 75.000 | 76.000 | 73.000 | 75.000 | 73.447 | 223 |
| 2026-02-11 | 77.000 | 77.000 | 75.000 | 75.000 | 73.447 | 2 |
| 2026-02-10 | 76.000 | 76.000 | 76.000 | 76.000 | 74.426 | 1 |
| 2026-02-09 | 74.000 | 75.000 | 74.000 | 75.000 | 73.447 | 54 |
| 2026-02-06 | 73.000 | 74.000 | 73.000 | 74.000 | 72.468 | 301 |
| 2026-02-05 | 73.000 | 73.000 | 71.000 | 73.000 | 71.488 | 113 |
| 2026-02-04 | 74.000 | 74.000 | 74.000 | 74.000 | 72.468 | 16 |
| 2026-02-03 | 73.000 | 74.000 | 73.000 | 73.000 | 71.488 | 17 |
| 2026-02-02 | 74.000 | 74.000 | 72.500 | 74.000 | 72.468 | 35 |
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.