Banque Cantonale du Valais historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-12-19	105.00	105.50	104.50	105.50	96.309	840
2022-12-16	106.00	106.00	104.50	105.50	96.309	1,764
2022-12-15	106.00	106.00	105.50	106.00	96.765	415
2022-12-14	106.00	107.00	105.50	107.00	97.678	1,492
2022-12-13	107.00	107.00	106.00	107.00	97.678	206
2022-12-12	106.00	107.00	106.00	106.50	97.222	743
2022-12-09	107.00	107.00	106.00	106.00	96.765	305
2022-12-08	107.00	107.00	106.00	107.00	97.678	75
2022-12-07	106.50	107.00	105.50	107.00	97.678	1,205
2022-12-06	106.00	107.00	105.50	107.00	97.678	1,072
2022-12-05	106.00	107.00	106.00	106.00	96.765	620
2022-12-02	106.00	107.00	105.50	105.50	96.309	1,497
2022-12-01	105.50	106.50	105.50	105.50	96.309	1,106
2022-11-30	105.50	106.50	105.50	105.50	96.309	653
2022-11-29	106.00	106.50	105.50	106.50	97.222	711
2022-11-28	105.50	105.50	105.50	105.50	96.309	536
2022-11-25	105.50	106.50	105.50	105.50	96.309	568
2022-11-24	106.50	106.50	105.50	106.50	97.222	601
2022-11-23	106.50	107.00	105.50	107.00	97.678	749
2022-11-22	106.00	107.00	105.50	106.50	97.222	800
2022-11-21	106.00	107.00	105.50	106.00	96.765	993
2022-11-18	106.00	107.00	106.00	106.00	96.765	674
2022-11-17	106.00	107.00	106.00	106.50	97.222	336
2022-11-16	107.00	107.00	106.00	106.00	96.765	249
2022-11-15	106.00	107.00	106.00	107.00	97.678	1,004
2022-11-14	106.00	106.00	106.00	106.00	96.765	67
2022-11-11	106.00	107.00	106.00	107.00	97.678	411
2022-11-10	106.00	107.00	106.00	106.00	96.765	1,573
2022-11-09	106.00	107.00	105.50	107.00	97.678	1,206
2022-11-08	107.00	107.00	106.00	106.00	96.765	2,418
2022-11-07	106.00	107.00	106.00	106.00	96.765	422
2022-11-04	106.00	107.00	106.00	107.00	97.678	470
2022-11-03	106.00	107.00	106.00	107.00	97.678	639
2022-11-02	106.50	107.00	106.00	107.00	97.678	1,779
2022-11-01	107.50	107.50	106.50	106.50	97.222	1,260
2022-10-31	106.00	107.50	106.00	107.50	98.135	1,684
2022-10-28	106.00	107.00	106.00	106.50	97.222	1,377
2022-10-27	105.50	106.50	105.50	106.50	97.222	1,403
2022-10-26	106.00	106.50	105.50	106.50	97.222	1,787
2022-10-25	105.00	106.00	105.00	105.00	95.852	1,134
2022-10-24	105.00	106.00	105.00	106.00	96.765	1,027
2022-10-21	105.00	105.50	105.00	105.50	96.309	523
2022-10-20	106.00	106.50	105.00	105.00	95.852	1,124
2022-10-19	106.00	106.00	105.50	106.00	96.765	814
2022-10-18	105.50	106.00	105.50	105.50	96.309	808
2022-10-17	105.50	106.50	105.50	106.00	96.765	1,481
2022-10-14	107.00	107.50	105.50	105.50	96.309	2,698
2022-10-13	106.50	107.50	106.50	107.00	97.678	1,828
2022-10-12	106.00	107.00	106.00	107.00	97.678	857
2022-10-11	107.00	107.00	106.00	106.00	96.765	530
2022-10-10	107.00	107.00	106.50	107.00	97.678	531
2022-10-07	109.50	112.00	107.00	107.00	97.678	25,020
2022-10-06	110.00	110.50	110.00	110.50	100.87	230
2022-10-05	109.50	110.50	109.50	110.00	100.42	607
2022-10-04	109.50	110.50	109.50	110.50	100.87	850
2022-10-03	111.00	111.00	109.50	109.50	99.960	936
2022-09-30	111.00	111.00	110.00	111.00	101.33	638
2022-09-29	110.00	111.00	110.00	111.00	101.33	954
2022-09-28	110.50	111.50	110.00	111.00	101.33	1,160
2022-09-27	110.00	111.50	110.00	111.50	101.79	1,820

← NewerPage 17 of 21 · 1,260 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.