Banque Cantonale du Valais historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-06	113.50	114.00	112.00	113.50	106.97	2,119
2023-09-05	113.00	114.00	112.50	113.50	106.97	1,518
2023-09-04	113.00	113.50	112.00	113.50	106.97	1,247
2023-09-01	113.00	113.00	113.00	113.00	106.50	263
2023-08-31	113.00	113.00	112.00	113.00	106.50	499
2023-08-30	113.00	113.00	111.50	112.00	105.56	768
2023-08-29	112.50	113.00	112.00	113.00	106.50	633
2023-08-28	112.00	113.00	112.00	112.50	106.03	490
2023-08-25	113.00	113.00	112.00	113.00	106.50	221
2023-08-24	111.50	113.00	111.50	112.50	106.03	1,002
2023-08-23	111.50	112.50	111.50	112.50	106.03	138
2023-08-22	112.50	112.50	111.00	112.50	106.03	1,370
2023-08-21	113.00	113.00	111.00	112.00	105.56	2,383
2023-08-18	112.00	113.00	112.00	113.00	106.50	203
2023-08-17	112.00	113.00	112.00	113.00	106.50	1,700
2023-08-16	112.00	112.50	112.00	112.50	106.03	88
2023-08-15	112.50	113.00	112.00	113.00	106.50	590
2023-08-14	112.00	113.00	112.00	112.50	106.03	502
2023-08-11	112.50	113.00	112.00	113.00	106.50	1,393
2023-08-10	111.50	112.50	111.50	112.50	106.03	544
2023-08-09	112.00	112.00	111.50	111.50	105.09	667
2023-08-08	112.00	113.00	112.00	112.00	105.56	438
2023-08-07	112.00	113.00	111.50	113.00	106.50	1,481
2023-08-04	112.50	112.50	112.00	112.50	106.03	477
2023-08-03	112.00	113.00	111.50	113.00	106.50	1,704
2023-08-02	111.50	112.00	111.50	112.00	105.56	549
2023-07-31	112.50	113.00	112.00	112.00	105.56	1,276
2023-07-28	112.50	113.00	112.50	113.00	106.50	487
2023-07-27	113.00	113.00	112.50	113.00	106.50	472
2023-07-26	112.50	113.00	112.50	113.00	106.50	552
2023-07-25	112.50	113.00	112.00	112.50	106.03	858
2023-07-24	113.00	113.00	112.50	113.00	106.50	282
2023-07-21	113.00	113.00	112.50	113.00	106.50	184
2023-07-20	111.00	113.00	111.00	113.00	106.50	2,253
2023-07-19	112.00	112.50	111.00	111.00	104.62	1,601
2023-07-18	112.50	113.00	111.00	112.50	106.03	3,303
2023-07-17	111.50	112.50	111.50	112.00	105.56	414
2023-07-14	111.50	112.50	111.50	112.50	106.03	868
2023-07-13	111.50	112.50	111.50	112.50	106.03	640
2023-07-12	112.00	112.50	111.50	112.50	106.03	1,290
2023-07-11	111.50	112.50	111.50	112.50	106.03	1,435
2023-07-10	110.50	112.00	110.50	112.00	105.56	1,582
2023-07-07	110.50	111.50	110.00	111.50	105.09	1,746
2023-07-06	110.50	111.50	110.50	111.50	105.09	274
2023-07-05	110.50	111.50	110.50	110.50	104.14	90
2023-07-04	110.50	111.50	110.50	111.50	105.09	278
2023-07-03	110.50	111.50	110.50	111.00	104.62	296
2023-06-30	111.00	111.00	110.50	110.50	104.14	109
2023-06-29	111.00	111.50	111.00	111.50	105.09	235
2023-06-28	110.00	111.50	110.00	111.50	105.09	1,545
2023-06-27	109.00	111.00	109.00	110.50	104.14	3,529
2023-06-26	110.00	110.00	109.00	109.00	102.73	789
2023-06-23	109.00	110.00	109.00	110.00	103.67	977
2023-06-22	109.00	109.50	109.00	109.00	102.73	1,099
2023-06-21	109.00	109.50	109.00	109.00	102.73	692
2023-06-20	109.00	109.50	109.00	109.00	102.73	826
2023-06-19	109.00	110.00	109.00	109.00	102.73	1,277
2023-06-16	109.50	110.00	109.00	109.00	102.73	1,329
2023-06-15	109.50	110.50	109.50	110.00	103.67	696
2023-06-14	110.00	111.00	109.50	109.50	103.20	1,038

← NewerPage 14 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.