Banque Cantonale du Valais historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-02-27	112.00	113.00	112.00	112.00	105.56	1,301
2024-02-26	111.50	112.00	110.50	112.00	105.56	2,086
2024-02-23	111.00	111.50	110.50	111.00	104.62	308
2024-02-22	111.00	111.00	110.00	110.00	103.67	976
2024-02-21	110.00	111.00	110.00	110.50	104.14	1,141
2024-02-20	111.00	111.50	110.00	110.50	104.14	2,575
2024-02-19	110.00	110.50	110.00	110.00	103.67	587
2024-02-16	110.00	110.50	109.00	110.50	104.14	706
2024-02-15	109.00	110.00	109.00	110.00	103.67	573
2024-02-14	109.50	110.00	109.50	110.00	103.67	532
2024-02-13	109.00	110.00	109.00	109.50	103.20	353
2024-02-12	109.00	110.00	109.00	110.00	103.67	439
2024-02-09	110.00	110.00	110.00	110.00	103.67	560
2024-02-08	110.00	110.00	109.00	109.00	102.73	447
2024-02-07	109.00	110.00	109.00	110.00	103.67	267
2024-02-06	109.50	110.50	109.00	109.00	102.73	1,612
2024-02-05	108.00	109.00	108.00	109.00	102.73	649
2024-02-02	108.00	109.50	108.00	108.00	101.79	1,773
2024-02-01	109.00	109.00	108.00	108.00	101.79	124
2024-01-31	107.50	109.00	107.50	109.00	102.73	1,087
2024-01-30	107.50	108.50	107.00	108.50	102.26	1,334
2024-01-29	108.00	108.50	108.00	108.50	102.26	541
2024-01-26	107.50	108.00	107.50	108.00	101.79	247
2024-01-25	108.50	108.50	107.50	107.50	101.32	406
2024-01-24	107.00	108.50	107.00	108.50	102.26	1,372
2024-01-23	108.00	108.00	107.00	107.00	100.85	1,101
2024-01-22	108.50	109.00	108.00	108.00	101.79	946
2024-01-19	109.00	109.00	108.00	109.00	102.73	244
2024-01-18	108.00	109.00	108.00	109.00	102.73	708
2024-01-17	108.00	109.00	108.00	109.00	102.73	636
2024-01-16	108.00	109.00	108.00	109.00	102.73	988
2024-01-15	109.00	109.00	108.00	109.00	102.73	479
2024-01-12	109.00	109.00	108.50	109.00	102.73	373
2024-01-11	109.00	109.00	108.50	109.00	102.73	592
2024-01-10	108.00	109.00	108.00	108.50	102.26	934
2024-01-09	108.00	109.00	108.00	109.00	102.73	918
2024-01-08	109.00	109.00	107.50	109.00	102.73	1,552
2024-01-05	108.00	109.00	108.00	108.00	101.79	313
2024-01-04	109.00	109.00	109.00	109.00	102.73	363
2024-01-03	109.00	109.00	108.50	109.00	102.73	399
2023-12-29	108.00	109.00	108.00	109.00	102.73	743
2023-12-28	108.00	109.00	108.00	109.00	102.73	574
2023-12-27	109.00	109.00	108.00	109.00	102.73	1,339
2023-12-22	108.50	109.00	108.00	109.00	102.73	975
2023-12-21	109.00	109.00	108.00	108.00	101.79	913
2023-12-20	108.00	109.00	108.00	109.00	102.73	1,558
2023-12-19	109.00	109.00	108.00	108.00	101.79	290
2023-12-18	109.00	109.50	108.00	108.00	101.79	979
2023-12-15	109.00	109.00	108.00	109.00	102.73	1,266
2023-12-14	108.50	109.50	108.00	108.00	101.79	1,899
2023-12-13	109.50	109.50	108.50	109.50	103.20	511
2023-12-12	109.00	109.50	107.50	109.50	103.20	2,344
2023-12-11	108.00	109.00	108.00	109.00	102.73	297
2023-12-08	108.00	109.00	108.00	108.00	101.79	115
2023-12-07	108.00	109.00	107.50	109.00	102.73	826
2023-12-06	108.00	109.00	108.00	108.00	101.79	163
2023-12-05	108.00	108.00	108.00	108.00	101.79	68
2023-12-04	109.00	109.00	108.00	108.00	101.79	342
2023-12-01	108.00	109.00	108.00	108.00	101.79	624
2023-11-30	109.00	109.50	108.00	108.00	101.79	1,754

← NewerPage 12 of 21 · 1,256 trading daysOlder →

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.