Banque Cantonale du Valais historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-07-01	109.50	111.00	109.50	109.50	99.960	3,349
2022-06-30	110.00	111.00	110.00	110.50	100.87	1,684
2022-06-29	110.50	111.50	110.00	110.50	100.87	1,320
2022-06-28	111.00	112.00	110.50	110.50	100.87	2,344
2022-06-27	112.00	112.00	111.00	111.50	101.79	461
2022-06-24	113.50	113.50	111.50	111.50	101.79	3,568
2022-06-23	114.00	114.00	113.00	113.00	103.16	601
2022-06-22	114.00	114.50	113.00	114.00	104.07	1,454
2022-06-21	113.50	114.00	113.50	114.00	104.07	143
2022-06-20	113.50	114.00	113.50	114.00	104.07	593
2022-06-17	114.00	114.00	113.50	114.00	104.07	660
2022-06-16	114.50	114.50	113.50	114.00	104.07	708
2022-06-15	114.50	114.50	113.50	113.50	103.61	683
2022-06-14	113.00	114.50	113.00	114.50	104.52	1,918
2022-06-13	114.00	114.50	113.00	113.50	103.61	1,686
2022-06-10	114.00	115.00	113.50	113.50	103.61	2,116
2022-06-09	114.00	115.00	114.00	115.00	104.98	717
2022-06-08	113.00	114.50	113.00	114.50	104.52	2,145
2022-06-07	114.00	114.00	113.00	114.00	104.07	894
2022-06-03	113.00	114.00	113.00	114.00	104.07	668
2022-06-02	113.00	114.00	112.50	114.00	104.07	1,559
2022-06-01	114.50	114.50	112.50	113.50	103.61	6,116
2022-05-31	113.50	114.50	113.00	114.50	104.52	1,885
2022-05-30	113.50	113.50	112.00	113.50	103.61	1,858
2022-05-27	113.50	113.50	112.50	113.50	103.61	643
2022-05-25	113.50	114.00	113.50	114.00	104.07	759
2022-05-24	112.50	114.00	112.50	112.50	102.70	3,595
2022-05-23	113.50	113.50	113.00	113.50	103.61	576
2022-05-20	112.50	113.50	112.50	113.50	103.61	714
2022-05-19	112.50	113.50	112.00	113.00	103.16	2,732
2022-05-18	113.50	113.50	113.00	113.50	103.61	591
2022-05-17	112.50	113.50	112.00	113.50	103.61	4,351
2022-05-16	112.00	113.00	111.50	112.50	102.70	1,469
2022-05-13	111.50	112.50	111.50	112.50	102.70	2,277
2022-05-12	111.50	112.50	111.00	112.50	102.70	2,718
2022-05-11	111.50	112.50	111.50	112.50	102.70	1,958
2022-05-10	109.50	112.00	109.50	112.00	102.24	6,281
2022-05-09	111.00	111.00	109.50	110.50	100.87	2,409
2022-05-06	110.00	110.00	109.50	110.00	100.42	2,102
2022-05-05	110.50	111.50	109.00	110.00	100.42	5,907
2022-05-04	110.00	111.00	109.00	110.00	100.42	3,453
2022-05-03	110.00	111.00	109.50	111.00	101.33	2,331
2022-05-02	111.00	111.50	110.00	110.00	100.42	2,179
2022-04-29	111.50	111.50	110.50	110.50	100.87	915
2022-04-28	113.00	114.00	112.50	114.00	100.92	2,534
2022-04-27	113.00	114.00	113.00	113.50	100.48	2,069
2022-04-26	112.00	113.50	112.00	113.50	100.48	2,973
2022-04-25	113.00	113.00	112.00	113.00	100.03	446
2022-04-22	112.50	112.50	111.50	112.50	99.591	930
2022-04-21	111.00	112.00	111.00	112.00	99.148	2,579
2022-04-20	112.00	112.00	111.00	111.00	98.263	666
2022-04-19	111.50	112.00	111.00	112.00	99.148	910
2022-04-14	112.00	112.50	111.00	111.00	98.263	1,782
2022-04-13	111.00	111.50	110.50	111.50	98.706	1,620
2022-04-12	111.00	111.50	110.00	111.00	98.263	2,383
2022-04-11	111.50	112.00	110.00	110.50	97.820	4,039
2022-04-08	112.00	112.00	111.50	111.50	98.706	569
2022-04-07	113.00	113.00	111.50	112.00	99.148	4,443
2022-04-06	112.00	113.00	112.00	112.00	99.148	1,634
2022-04-05	113.00	113.50	112.50	112.50	99.591	1,319

← NewerPage 19 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.