Banque Cantonale du Valais historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-28 | 116.00 | 116.00 | 115.50 | 116.00 | 113.08 | 1,091 |
| 2024-05-27 | 116.00 | 116.00 | 114.50 | 115.50 | 112.59 | 656 |
| 2024-05-24 | 115.50 | 116.00 | 114.50 | 114.50 | 111.62 | 421 |
| 2024-05-23 | 114.50 | 115.50 | 114.50 | 114.50 | 111.62 | 159 |
| 2024-05-22 | 116.00 | 116.00 | 114.50 | 114.50 | 111.62 | 770 |
| 2024-05-21 | 115.00 | 116.00 | 115.00 | 116.00 | 113.08 | 2,079 |
| 2024-05-17 | 114.50 | 115.50 | 114.50 | 114.50 | 111.62 | 567 |
| 2024-05-16 | 114.50 | 115.50 | 114.00 | 115.50 | 112.59 | 1,224 |
| 2024-05-15 | 113.50 | 115.50 | 113.50 | 115.00 | 112.11 | 2,346 |
| 2024-05-14 | 114.50 | 116.00 | 114.00 | 114.50 | 111.62 | 2,909 |
| 2024-05-13 | 116.00 | 116.00 | 114.50 | 115.00 | 112.11 | 632 |
| 2024-05-10 | 115.50 | 116.50 | 114.50 | 116.50 | 113.57 | 2,810 |
| 2024-05-08 | 114.50 | 115.50 | 114.00 | 115.50 | 112.59 | 315 |
| 2024-05-07 | 114.50 | 115.50 | 114.50 | 115.50 | 112.59 | 1,668 |
| 2024-05-06 | 115.00 | 115.50 | 113.50 | 115.00 | 112.11 | 2,477 |
| 2024-05-03 | 114.50 | 115.50 | 114.00 | 114.00 | 111.13 | 1,612 |
| 2024-05-02 | 115.50 | 115.50 | 114.50 | 115.00 | 112.11 | 3,065 |
| 2024-04-30 | 112.50 | 114.50 | 112.50 | 114.50 | 111.62 | 386 |
| 2024-04-29 | 115.00 | 116.00 | 114.00 | 116.00 | 109.33 | 3,415 |
| 2024-04-26 | 115.50 | 115.50 | 113.50 | 114.50 | 107.91 | 927 |
| 2024-04-25 | 115.50 | 115.50 | 114.00 | 115.50 | 108.86 | 1,205 |
| 2024-04-24 | 115.00 | 115.50 | 113.50 | 115.50 | 108.86 | 1,626 |
| 2024-04-23 | 115.00 | 115.00 | 113.50 | 115.00 | 108.39 | 3,813 |
| 2024-04-22 | 116.00 | 117.00 | 114.00 | 116.00 | 109.33 | 4,087 |
| 2024-04-19 | 115.50 | 117.50 | 115.00 | 115.50 | 108.86 | 4,234 |
| 2024-04-18 | 115.50 | 117.00 | 114.50 | 117.00 | 110.27 | 6,380 |
| 2024-04-17 | 115.50 | 116.00 | 115.50 | 115.50 | 108.86 | 219 |
| 2024-04-16 | 115.50 | 116.00 | 115.00 | 115.50 | 108.86 | 599 |
| 2024-04-15 | 115.00 | 116.00 | 115.00 | 116.00 | 109.33 | 453 |
| 2024-04-12 | 115.00 | 116.00 | 115.00 | 116.00 | 109.33 | 1,190 |
| 2024-04-11 | 114.00 | 116.00 | 113.50 | 115.00 | 108.39 | 2,163 |
| 2024-04-10 | 115.00 | 115.00 | 114.00 | 114.50 | 107.91 | 430 |
| 2024-04-09 | 115.00 | 115.00 | 114.00 | 114.50 | 107.91 | 157 |
| 2024-04-08 | 114.00 | 115.50 | 113.50 | 115.00 | 108.39 | 1,295 |
| 2024-04-05 | 115.00 | 115.00 | 115.00 | 115.00 | 108.39 | 109 |
| 2024-04-04 | 114.00 | 115.50 | 113.50 | 115.50 | 108.86 | 817 |
| 2024-04-03 | 114.00 | 115.00 | 113.50 | 114.50 | 107.91 | 1,237 |
| 2024-04-02 | 115.50 | 115.50 | 114.00 | 115.50 | 108.86 | 513 |
| 2024-03-28 | 115.00 | 115.50 | 114.00 | 115.50 | 108.86 | 814 |
| 2024-03-27 | 115.00 | 115.00 | 114.00 | 115.00 | 108.39 | 596 |
| 2024-03-26 | 113.00 | 115.00 | 113.00 | 115.00 | 108.39 | 1,006 |
| 2024-03-25 | 114.00 | 114.00 | 112.50 | 114.00 | 107.44 | 999 |
| 2024-03-22 | 113.00 | 114.50 | 112.50 | 112.50 | 106.03 | 933 |
| 2024-03-21 | 114.50 | 115.00 | 112.50 | 113.50 | 106.97 | 1,888 |
| 2024-03-20 | 113.50 | 114.00 | 112.50 | 113.00 | 106.50 | 2,300 |
| 2024-03-19 | 115.00 | 115.00 | 115.00 | 115.00 | 108.39 | 439 |
| 2024-03-18 | 115.00 | 115.00 | 113.50 | 114.50 | 107.91 | 480 |
| 2024-03-15 | 113.50 | 114.50 | 112.00 | 114.50 | 107.91 | 5,540 |
| 2024-03-14 | 112.00 | 113.50 | 111.50 | 113.00 | 106.50 | 971 |
| 2024-03-13 | 112.00 | 113.00 | 111.50 | 113.00 | 106.50 | 1,931 |
| 2024-03-12 | 113.00 | 113.00 | 111.50 | 112.00 | 105.56 | 1,830 |
| 2024-03-11 | 112.00 | 113.00 | 112.00 | 113.00 | 106.50 | 455 |
| 2024-03-08 | 112.50 | 113.50 | 111.50 | 112.50 | 106.03 | 975 |
| 2024-03-07 | 113.00 | 114.00 | 112.50 | 113.00 | 106.50 | 1,450 |
| 2024-03-06 | 112.50 | 114.50 | 112.00 | 114.50 | 107.91 | 2,461 |
| 2024-03-05 | 112.00 | 113.50 | 112.00 | 113.00 | 106.50 | 1,258 |
| 2024-03-04 | 113.00 | 113.50 | 111.50 | 113.00 | 106.50 | 2,025 |
| 2024-03-01 | 113.00 | 113.50 | 112.00 | 112.00 | 105.56 | 1,064 |
| 2024-02-29 | 112.00 | 113.00 | 112.00 | 112.00 | 105.56 | 555 |
| 2024-02-28 | 112.00 | 113.00 | 112.00 | 113.00 | 106.50 | 1,219 |
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.