Banque Cantonale du Valais historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-29	108.50	109.00	107.50	109.00	102.73	903
2023-11-28	108.00	109.50	107.50	107.50	101.32	3,476
2023-11-27	108.50	109.00	108.00	108.00	101.79	282
2023-11-24	108.50	108.50	108.00	108.50	102.26	913
2023-11-23	108.00	108.50	108.00	108.50	102.26	291
2023-11-22	108.50	109.00	107.50	109.00	102.73	742
2023-11-21	107.50	108.50	107.50	107.50	101.32	809
2023-11-20	108.00	108.00	107.50	108.00	101.79	1,140
2023-11-17	108.00	108.50	108.00	108.50	102.26	507
2023-11-16	108.00	108.50	108.00	108.50	102.26	448
2023-11-15	107.50	109.00	107.50	108.00	101.79	1,243
2023-11-14	108.00	108.50	107.50	108.50	102.26	177
2023-11-13	108.00	108.00	108.00	108.00	101.79	285
2023-11-10	107.50	108.50	107.00	108.50	102.26	1,330
2023-11-09	108.00	108.50	107.50	108.50	102.26	1,050
2023-11-08	107.50	108.50	107.50	108.50	102.26	652
2023-11-07	108.00	108.50	107.50	108.00	101.79	372
2023-11-06	107.50	108.00	107.50	107.50	101.32	680
2023-11-03	108.50	108.50	108.00	108.00	101.79	855
2023-11-02	108.00	109.00	107.50	108.50	102.26	1,900
2023-11-01	108.00	109.00	108.00	109.00	102.73	287
2023-10-31	108.00	109.00	108.00	109.00	102.73	1,229
2023-10-30	108.50	109.50	108.00	109.00	102.73	1,659
2023-10-27	109.50	109.50	108.50	109.50	103.20	509
2023-10-26	109.00	110.00	108.50	110.00	103.67	2,524
2023-10-25	110.00	110.00	108.50	110.00	103.67	2,029
2023-10-24	110.50	111.00	110.00	110.00	103.67	621
2023-10-23	111.00	111.00	110.00	111.00	104.62	1,010
2023-10-20	110.00	111.00	110.00	111.00	104.62	822
2023-10-19	111.00	111.00	110.00	111.00	104.62	407
2023-10-18	110.50	111.00	110.50	111.00	104.62	413
2023-10-17	111.00	111.50	110.50	110.50	104.14	1,318
2023-10-16	111.50	111.50	110.50	111.00	104.62	628
2023-10-13	111.00	112.00	110.50	111.50	105.09	1,912
2023-10-12	112.00	112.00	110.50	112.00	105.56	2,138
2023-10-11	112.00	112.50	111.50	112.00	105.56	313
2023-10-10	111.50	112.50	111.50	112.50	106.03	753
2023-10-09	112.00	112.50	111.50	112.50	106.03	259
2023-10-06	112.50	112.50	111.50	112.50	106.03	787
2023-10-05	113.00	113.00	112.00	112.00	105.56	372
2023-10-04	113.50	113.50	112.00	113.50	106.97	1,670
2023-10-03	113.00	114.00	112.00	114.00	107.44	2,507
2023-10-02	113.00	114.00	112.50	114.00	107.44	1,322
2023-09-29	113.00	114.00	113.00	114.00	107.44	1,566
2023-09-28	114.00	114.00	113.50	114.00	107.44	343
2023-09-27	114.50	114.50	113.50	114.50	107.91	226
2023-09-26	114.50	114.50	113.50	114.50	107.91	601
2023-09-25	114.00	114.50	113.50	114.50	107.91	277
2023-09-22	113.50	114.50	113.50	114.00	107.44	388
2023-09-21	114.00	115.00	113.50	115.00	108.39	1,295
2023-09-20	115.00	115.00	114.00	115.00	108.39	506
2023-09-19	114.00	115.00	114.00	114.50	107.91	353
2023-09-18	115.00	115.00	114.00	115.00	108.39	638
2023-09-15	114.00	115.00	114.00	115.00	108.39	1,526
2023-09-14	114.00	115.00	114.00	115.00	108.39	436
2023-09-13	114.00	114.00	114.00	114.00	107.44	226
2023-09-12	114.00	114.50	113.50	114.50	107.91	2,705
2023-09-11	113.00	114.00	113.00	114.00	107.44	1,109
2023-09-08	113.00	114.00	113.00	113.50	106.97	241
2023-09-07	113.50	114.50	113.00	113.00	106.50	4,853

← NewerPage 13 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.