Banque Cantonale du Valais historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-14	108.50	109.00	107.50	108.00	98.591	1,975
2023-03-13	108.50	109.00	107.50	108.50	99.047	2,293
2023-03-10	108.00	108.50	108.00	108.00	98.591	392
2023-03-09	108.50	109.00	108.00	109.00	99.504	1,532
2023-03-08	109.00	109.00	108.00	108.50	99.047	1,064
2023-03-07	108.00	109.00	108.00	108.50	99.047	607
2023-03-06	107.00	108.50	106.50	108.50	99.047	5,051
2023-03-03	107.50	107.50	106.50	107.50	98.135	501
2023-03-02	107.00	107.50	106.50	107.50	98.135	1,705
2023-03-01	106.00	107.50	106.00	107.50	98.135	1,075
2023-02-28	106.50	107.00	105.00	107.00	97.678	4,414
2023-02-27	107.00	107.50	106.00	107.50	98.135	2,220
2023-02-24	106.50	107.00	106.50	107.00	97.678	971
2023-02-23	107.00	107.00	106.00	106.50	97.222	1,157
2023-02-22	106.50	107.00	106.00	107.00	97.678	1,216
2023-02-21	106.50	107.00	106.00	107.00	97.678	1,038
2023-02-20	105.50	106.50	104.50	106.50	97.222	3,791
2023-02-17	105.50	106.50	105.00	106.50	97.222	1,938
2023-02-16	105.50	106.50	105.00	106.00	96.765	821
2023-02-15	105.50	106.50	105.50	105.50	96.309	273
2023-02-14	105.50	106.00	105.00	106.00	96.765	1,417
2023-02-13	105.00	106.00	104.50	105.00	95.852	1,254
2023-02-10	104.50	106.00	104.50	105.00	95.852	1,064
2023-02-09	105.00	106.00	104.00	106.00	96.765	2,608
2023-02-08	104.50	105.50	104.50	105.00	95.852	1,673
2023-02-07	106.00	106.00	104.50	105.50	96.309	5,865
2023-02-06	106.00	106.50	105.50	106.00	96.765	957
2023-02-03	106.00	106.00	105.00	105.00	95.852	630
2023-02-02	105.00	106.00	105.00	106.00	96.765	906
2023-02-01	106.00	106.00	105.00	106.00	96.765	154
2023-01-31	106.00	106.00	105.00	105.50	96.309	1,358
2023-01-30	105.00	106.50	105.00	106.50	97.222	902
2023-01-27	106.00	106.50	105.00	106.50	97.222	884
2023-01-26	105.50	106.00	104.50	104.50	95.396	1,364
2023-01-25	104.50	105.00	104.00	105.00	95.852	1,595
2023-01-24	104.00	105.50	104.00	105.50	96.309	684
2023-01-23	105.00	105.00	104.00	105.00	95.852	357
2023-01-20	104.50	105.50	104.00	105.00	95.852	1,289
2023-01-19	105.00	105.50	104.00	105.50	96.309	736
2023-01-18	103.50	104.50	103.50	104.50	95.396	1,401
2023-01-17	104.50	104.50	103.50	103.50	94.483	370
2023-01-16	104.50	104.50	103.50	103.50	94.483	669
2023-01-13	104.50	104.50	103.50	103.50	94.483	1,468
2023-01-12	104.00	104.50	103.50	104.50	95.396	1,849
2023-01-11	104.50	104.50	103.50	104.00	94.939	1,506
2023-01-10	103.50	104.00	103.50	104.00	94.939	1,568
2023-01-09	105.00	105.50	103.50	103.50	94.483	2,428
2023-01-06	104.00	105.00	104.00	105.00	95.852	1,955
2023-01-05	103.50	105.00	103.50	105.00	95.852	193
2023-01-04	105.00	105.00	103.50	104.50	95.396	642
2023-01-03	105.50	105.50	104.00	104.50	95.396	1,337
2022-12-30	104.50	104.50	103.50	104.00	94.939	282
2022-12-29	104.00	104.50	103.50	103.50	94.483	351
2022-12-28	104.50	104.50	103.50	103.50	94.483	1,584
2022-12-27	104.00	105.00	104.00	105.00	95.852	840
2022-12-23	105.00	105.00	105.00	105.00	95.852	152
2022-12-22	104.50	105.00	104.00	104.00	94.939	1,022
2022-12-21	104.50	105.50	103.00	104.50	95.396	4,857
2022-12-20	104.00	105.00	103.50	104.50	95.396	1,742
2022-12-19	105.00	105.50	104.50	105.50	96.309	840

← NewerPage 16 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.