Banque Cantonale du Valais historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-09-26	110.00	111.50	110.00	111.50	101.79	2,119
2022-09-23	110.00	111.00	110.00	111.00	101.33	608
2022-09-22	110.50	111.00	110.00	110.00	100.42	1,476
2022-09-21	110.50	111.50	110.50	111.00	101.33	577
2022-09-20	110.50	111.50	110.50	111.00	101.33	1,672
2022-09-19	110.50	111.50	110.50	111.50	101.79	490
2022-09-16	111.50	111.50	111.50	111.50	101.79	888
2022-09-15	111.00	111.50	110.50	111.50	101.79	950
2022-09-14	111.00	112.00	111.00	111.50	101.79	511
2022-09-13	110.50	111.50	110.00	111.50	101.79	644
2022-09-12	110.50	111.50	110.50	111.50	101.79	916
2022-09-09	111.00	111.50	111.00	111.50	101.79	965
2022-09-08	111.00	111.50	110.50	110.50	100.87	805
2022-09-07	111.00	112.00	110.50	112.00	102.24	1,147
2022-09-06	111.00	112.00	111.00	112.00	102.24	586
2022-09-05	112.00	112.00	111.00	111.50	101.79	587
2022-09-02	112.00	112.00	111.00	111.50	101.79	836
2022-09-01	111.00	112.00	111.00	111.00	101.33	455
2022-08-31	111.50	112.50	111.00	111.00	101.33	1,804
2022-08-30	113.50	113.50	111.50	112.00	102.24	3,189
2022-08-29	113.00	113.00	112.50	113.00	103.16	520
2022-08-26	113.50	113.50	112.50	112.50	102.70	1,365
2022-08-25	113.50	113.50	113.00	113.50	103.61	277
2022-08-24	114.00	114.50	113.50	113.50	103.61	938
2022-08-23	114.00	115.00	114.00	114.00	104.07	1,156
2022-08-22	114.00	115.00	113.50	115.00	104.98	1,744
2022-08-19	114.00	114.50	114.00	114.50	104.52	1,095
2022-08-18	114.00	114.50	114.00	114.00	104.07	539
2022-08-17	115.50	115.50	114.50	114.50	104.52	1,479
2022-08-16	114.50	115.00	114.50	115.00	104.98	63
2022-08-15	115.00	115.50	114.00	115.50	105.44	1,744
2022-08-12	115.00	115.50	114.00	114.00	104.07	1,790
2022-08-11	114.50	115.50	114.50	114.50	104.52	568
2022-08-10	115.50	115.50	114.00	114.50	104.52	1,540
2022-08-09	115.00	116.00	115.00	115.00	104.98	640
2022-08-08	114.50	115.50	114.00	115.50	105.44	1,990
2022-08-05	114.00	115.50	114.00	115.00	104.98	1,815
2022-08-04	114.00	115.00	114.00	115.00	104.98	905
2022-08-03	114.50	115.50	114.00	114.00	104.07	1,725
2022-08-02	114.50	115.50	114.00	115.00	104.98	1,480
2022-07-29	115.50	115.50	114.50	114.50	104.52	173
2022-07-28	115.00	115.50	114.50	115.00	104.98	958
2022-07-27	114.50	115.00	114.50	115.00	104.98	331
2022-07-26	114.50	115.00	114.50	114.50	104.52	487
2022-07-25	114.00	115.00	114.00	115.00	104.98	1,932
2022-07-22	114.00	115.00	114.00	114.50	104.52	166
2022-07-21	113.50	115.00	113.50	115.00	104.98	1,713
2022-07-20	113.50	114.50	113.00	114.50	104.52	2,947
2022-07-19	113.50	114.00	112.00	112.50	102.70	3,511
2022-07-18	112.50	113.50	112.50	113.50	103.61	200
2022-07-15	113.50	113.50	112.50	113.00	103.16	302
2022-07-14	113.50	114.00	112.50	114.00	104.07	1,973
2022-07-13	113.50	113.50	112.50	112.50	102.70	160
2022-07-12	113.00	113.50	112.50	113.50	103.61	716
2022-07-11	111.00	113.00	110.50	113.00	103.16	5,394
2022-07-08	110.00	111.50	109.50	111.50	101.79	3,871
2022-07-07	111.00	111.00	110.00	111.00	101.33	295
2022-07-06	111.00	111.00	110.00	111.00	101.33	811
2022-07-05	110.00	111.00	110.00	111.00	101.33	700
2022-07-04	110.00	111.00	110.00	111.00	101.33	2,365

← NewerPage 18 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.