Banque Cantonale du Valais historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-13	110.50	111.00	110.00	111.00	104.62	1,106
2023-06-12	109.50	111.00	109.50	111.00	104.62	2,884
2023-06-09	110.50	110.50	109.50	109.50	103.20	960
2023-06-08	110.50	110.50	109.50	109.50	103.20	613
2023-06-07	109.50	110.50	109.50	110.50	104.14	133
2023-06-06	110.50	110.50	109.50	110.50	104.14	899
2023-06-05	111.00	111.00	109.50	110.50	104.14	1,784
2023-06-02	109.50	111.00	109.50	111.00	104.62	1,308
2023-06-01	109.50	110.00	109.50	110.00	103.67	256
2023-05-31	110.00	110.50	109.50	109.50	103.20	1,825
2023-05-30	111.00	111.50	109.50	110.50	104.14	2,281
2023-05-26	111.50	113.00	111.00	111.50	105.09	2,441
2023-05-25	109.50	111.50	109.50	111.50	105.09	2,845
2023-05-24	110.00	110.50	109.50	110.00	103.67	1,184
2023-05-23	111.00	111.50	109.50	110.50	104.14	3,462
2023-05-22	111.50	111.50	110.00	110.50	104.14	1,255
2023-05-19	110.00	111.50	110.00	110.50	104.14	1,399
2023-05-17	110.00	110.00	110.00	110.00	103.67	531
2023-05-16	109.50	111.00	109.50	110.50	104.14	1,759
2023-05-15	109.50	110.50	109.50	109.50	103.20	1,246
2023-05-12	109.50	110.50	109.50	110.50	104.14	831
2023-05-11	111.00	111.00	109.50	109.50	103.20	2,067
2023-05-10	111.00	111.00	110.00	110.50	104.14	1,019
2023-05-09	110.00	111.00	109.50	109.50	103.20	1,056
2023-05-08	111.00	111.00	110.00	111.00	104.62	1,457
2023-05-05	110.00	111.50	110.00	110.50	104.14	1,761
2023-05-04	111.00	111.50	110.00	110.00	103.67	2,238
2023-05-03	110.50	111.00	110.00	111.00	104.62	4,294
2023-05-02	113.00	113.50	112.00	113.00	103.16	1,257
2023-04-28	112.00	113.00	112.00	112.00	102.24	887
2023-04-27	112.50	113.00	112.50	113.00	103.16	1,574
2023-04-26	113.00	113.00	112.00	113.00	103.16	4,489
2023-04-25	113.00	113.50	113.00	113.00	103.16	431
2023-04-24	113.00	113.50	113.00	113.50	103.61	1,063
2023-04-21	114.00	114.00	112.00	113.00	103.16	2,788
2023-04-20	113.50	113.50	113.00	113.50	103.61	2,411
2023-04-19	112.00	112.50	112.00	112.00	102.24	242
2023-04-18	113.00	113.00	111.50	111.50	101.79	1,334
2023-04-17	112.00	113.00	112.00	112.00	102.24	784
2023-04-14	112.50	113.00	112.00	112.00	102.24	559
2023-04-13	112.00	113.00	112.00	112.00	102.24	235
2023-04-12	112.00	113.00	112.00	113.00	103.16	677
2023-04-11	112.00	113.00	111.50	113.00	103.16	2,123
2023-04-06	110.00	112.00	110.00	112.00	102.24	3,408
2023-04-05	110.00	110.50	109.50	109.50	99.960	627
2023-04-04	110.00	110.00	109.50	110.00	100.42	705
2023-04-03	109.00	110.00	108.50	110.00	100.42	2,497
2023-03-31	109.00	109.50	108.50	109.00	99.504	607
2023-03-30	109.50	109.50	108.50	108.50	99.047	411
2023-03-29	108.50	109.50	108.50	109.00	99.504	1,071
2023-03-28	109.00	109.00	108.50	108.50	99.047	1,062
2023-03-27	109.00	109.00	108.00	109.00	99.504	952
2023-03-24	108.00	108.50	108.00	108.00	98.591	313
2023-03-23	109.00	109.00	108.00	108.50	99.047	476
2023-03-22	108.50	109.00	107.50	109.00	99.504	3,076
2023-03-21	108.50	108.50	108.00	108.50	99.047	1,745
2023-03-20	108.00	108.50	107.00	108.00	98.591	1,566
2023-03-17	108.00	108.50	107.50	108.00	98.591	872
2023-03-16	108.00	108.50	107.50	107.50	98.135	1,290
2023-03-15	108.50	108.50	107.50	107.50	98.135	1,684

← NewerPage 15 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.