Banque Cantonale du Valais historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-21 | 114.00 | 115.00 | 114.00 | 115.00 | 112.11 | 615 |
| 2024-08-20 | 114.50 | 116.00 | 114.00 | 115.00 | 112.11 | 2,150 |
| 2024-08-19 | 114.50 | 115.50 | 114.00 | 115.00 | 112.11 | 1,316 |
| 2024-08-16 | 114.50 | 115.00 | 114.50 | 114.50 | 111.62 | 149 |
| 2024-08-15 | 114.00 | 114.50 | 114.00 | 114.50 | 111.62 | 66 |
| 2024-08-14 | 115.00 | 116.00 | 114.00 | 114.00 | 111.13 | 1,142 |
| 2024-08-13 | 114.50 | 114.50 | 114.50 | 114.50 | 111.62 | 2 |
| 2024-08-12 | 116.00 | 116.00 | 114.00 | 116.00 | 113.08 | 1,960 |
| 2024-08-09 | 116.00 | 116.00 | 115.00 | 116.00 | 113.08 | 890 |
| 2024-08-08 | 115.00 | 115.50 | 114.00 | 115.50 | 112.59 | 1,553 |
| 2024-08-07 | 113.00 | 115.50 | 113.00 | 115.00 | 112.11 | 2,176 |
| 2024-08-06 | 113.00 | 114.00 | 113.00 | 114.00 | 111.13 | 310 |
| 2024-08-05 | 113.00 | 115.00 | 113.00 | 113.00 | 110.16 | 1,418 |
| 2024-08-02 | 114.00 | 115.00 | 113.50 | 114.00 | 111.13 | 372 |
| 2024-07-31 | 113.00 | 115.00 | 113.00 | 115.00 | 112.11 | 233 |
| 2024-07-30 | 114.50 | 114.50 | 113.00 | 113.00 | 110.16 | 254 |
| 2024-07-29 | 114.50 | 115.00 | 114.00 | 114.50 | 111.62 | 534 |
| 2024-07-26 | 114.50 | 115.00 | 114.50 | 115.00 | 112.11 | 583 |
| 2024-07-25 | 113.50 | 114.50 | 112.50 | 114.50 | 111.62 | 1,129 |
| 2024-07-24 | 112.50 | 114.50 | 112.50 | 114.50 | 111.62 | 756 |
| 2024-07-23 | 113.50 | 114.50 | 112.50 | 113.50 | 110.64 | 3,631 |
| 2024-07-22 | 112.50 | 113.50 | 112.50 | 113.50 | 110.64 | 595 |
| 2024-07-19 | 113.50 | 113.50 | 113.00 | 113.50 | 110.64 | 1,439 |
| 2024-07-18 | 113.50 | 113.50 | 112.50 | 113.50 | 110.64 | 203 |
| 2024-07-17 | 113.00 | 113.50 | 112.50 | 113.50 | 110.64 | 2,335 |
| 2024-07-16 | 113.50 | 113.50 | 113.00 | 113.50 | 110.64 | 624 |
| 2024-07-15 | 112.00 | 113.50 | 112.00 | 113.00 | 110.16 | 2,228 |
| 2024-07-12 | 113.00 | 113.00 | 112.00 | 113.00 | 110.16 | 1,056 |
| 2024-07-11 | 113.00 | 113.00 | 111.00 | 112.50 | 109.67 | 1,669 |
| 2024-07-10 | 112.00 | 113.00 | 111.00 | 113.00 | 110.16 | 2,177 |
| 2024-07-09 | 113.50 | 113.50 | 111.50 | 112.50 | 109.67 | 986 |
| 2024-07-08 | 112.50 | 113.50 | 112.00 | 113.50 | 110.64 | 221 |
| 2024-07-05 | 112.00 | 113.50 | 112.00 | 113.00 | 110.16 | 383 |
| 2024-07-04 | 113.00 | 113.50 | 111.50 | 113.50 | 110.64 | 1,830 |
| 2024-07-03 | 112.50 | 113.50 | 111.50 | 113.00 | 110.16 | 1,320 |
| 2024-07-02 | 112.00 | 113.00 | 112.00 | 113.00 | 110.16 | 191 |
| 2024-07-01 | 112.50 | 113.50 | 112.50 | 112.50 | 109.67 | 901 |
| 2024-06-28 | 113.00 | 113.00 | 112.50 | 113.00 | 110.16 | 511 |
| 2024-06-27 | 113.00 | 113.00 | 112.50 | 113.00 | 110.16 | 285 |
| 2024-06-26 | 112.50 | 114.00 | 112.00 | 114.00 | 111.13 | 2,958 |
| 2024-06-25 | 113.50 | 114.50 | 113.00 | 114.00 | 111.13 | 938 |
| 2024-06-24 | 114.00 | 114.50 | 113.50 | 113.50 | 110.64 | 487 |
| 2024-06-21 | 114.50 | 114.50 | 113.00 | 114.50 | 111.62 | 3,660 |
| 2024-06-20 | 115.00 | 115.00 | 114.00 | 115.00 | 112.11 | 1,035 |
| 2024-06-19 | 115.00 | 115.50 | 113.50 | 115.00 | 112.11 | 2,823 |
| 2024-06-18 | 116.00 | 116.00 | 114.50 | 115.50 | 112.59 | 353 |
| 2024-06-17 | 116.50 | 116.50 | 114.50 | 116.00 | 113.08 | 183 |
| 2024-06-14 | 115.00 | 116.50 | 115.00 | 116.00 | 113.08 | 401 |
| 2024-06-13 | 115.00 | 116.50 | 115.00 | 116.50 | 113.57 | 356 |
| 2024-06-12 | 116.00 | 116.50 | 115.50 | 116.50 | 113.57 | 356 |
| 2024-06-11 | 115.50 | 116.00 | 115.00 | 116.00 | 113.08 | 1,227 |
| 2024-06-10 | 115.50 | 116.00 | 115.50 | 116.00 | 113.08 | 149 |
| 2024-06-07 | 115.50 | 116.50 | 115.50 | 115.50 | 112.59 | 180 |
| 2024-06-06 | 117.00 | 117.00 | 115.50 | 116.00 | 113.08 | 1,717 |
| 2024-06-05 | 115.50 | 116.00 | 115.00 | 115.00 | 112.11 | 892 |
| 2024-06-04 | 115.50 | 116.00 | 115.50 | 116.00 | 113.08 | 465 |
| 2024-06-03 | 115.50 | 117.00 | 115.50 | 115.50 | 112.59 | 1,208 |
| 2024-05-31 | 116.50 | 116.50 | 115.50 | 115.50 | 112.59 | 208 |
| 2024-05-30 | 115.50 | 116.50 | 115.50 | 115.50 | 112.59 | 297 |
| 2024-05-29 | 116.00 | 116.00 | 115.50 | 116.00 | 113.08 | 1,026 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-04-28 | 4.0000 CHF |
| 2024-04-30 | 3.8500 CHF |
| 2023-05-03 | 3.5500 CHF |
| 2022-04-29 | 3.4500 CHF |
| 2021-04-23 | 3.3500 CHF |
| 2020-06-11 | 3.3500 CHF |
| 2019-04-23 | 3.3500 CHF |
Open, high, low and close are as traded (CHF). Adjusted close accounts for splits and dividends. Educational only, not financial advice.