Banque Cantonale du Valais historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-24	161.50	163.00	161.00	162.00	162.00	1,338
2026-07-23	162.00	163.50	161.50	162.00	162.00	1,105
2026-07-22	162.00	163.50	162.00	162.50	162.50	1,581
2026-07-21	162.50	163.00	161.00	162.00	162.00	1,407
2026-07-20	162.00	163.50	161.50	162.50	162.50	774
2026-07-17	162.50	163.00	162.00	162.50	162.50	950
2026-07-16	161.50	161.50	161.00	161.50	161.50	734
2026-07-15	162.50	162.50	161.50	162.50	162.50	876
2026-07-14	161.50	162.50	161.50	162.00	162.00	422
2026-07-13	161.50	162.50	160.50	161.50	161.50	1,072
2026-07-10	162.00	162.00	160.50	162.00	162.00	584
2026-07-09	162.00	162.50	161.50	162.50	162.50	1,770
2026-07-08	161.50	161.50	161.50	161.50	161.50	182
2026-07-07	162.00	162.50	160.50	161.00	161.00	2,015
2026-07-06	162.50	162.50	160.50	162.00	162.00	1,400
2026-07-03	159.00	162.50	159.00	162.50	162.50	1,582
2026-07-02	158.50	160.50	158.50	160.50	160.50	775
2026-07-01	158.50	159.00	157.50	159.00	159.00	2,288
2026-06-30	156.50	159.00	156.00	158.50	158.50	2,222
2026-06-29	156.50	158.00	156.50	158.00	158.00	1,535
2026-06-26	156.00	157.00	156.00	157.00	157.00	536
2026-06-25	157.00	158.00	155.50	156.00	156.00	2,475
2026-06-24	157.50	157.50	156.50	157.00	157.00	649
2026-06-23	158.00	158.00	156.50	157.00	157.00	1,066
2026-06-22	158.50	158.50	156.50	157.00	157.00	933
2026-06-19	157.00	159.00	157.00	158.50	158.50	2,980
2026-06-18	158.50	158.50	156.50	157.00	157.00	1,412
2026-06-17	158.00	158.50	156.50	157.50	157.50	1,913
2026-06-16	159.00	159.00	157.00	158.00	158.00	1,951
2026-06-15	159.00	159.00	158.00	158.50	158.50	1,071
2026-06-12	157.50	159.00	157.50	159.00	159.00	1,734
2026-06-11	156.50	157.50	156.50	156.50	156.50	169
2026-06-10	157.00	157.50	156.00	157.00	157.00	1,624
2026-06-09	157.50	158.00	157.00	157.00	157.00	865
2026-06-08	157.00	158.50	156.50	157.00	157.00	1,640
2026-06-05	158.00	158.50	157.00	158.50	158.50	551
2026-06-04	158.00	158.00	157.00	157.00	157.00	189
2026-06-03	159.00	159.00	155.50	157.00	157.00	2,292
2026-06-02	158.00	159.00	157.50	158.50	158.50	1,276
2026-06-01	158.00	159.00	158.00	159.00	159.00	1,310
2026-05-29	156.50	159.00	156.50	158.50	158.50	2,898
2026-05-28	156.50	157.00	155.50	155.50	155.50	1,250
2026-05-27	155.50	157.50	155.50	156.00	156.00	1,708
2026-05-26	155.50	156.50	155.00	156.00	156.00	1,231
2026-05-22	156.50	157.50	155.50	155.50	155.50	2,366
2026-05-21	159.00	159.00	156.50	156.50	156.50	1,639
2026-05-20	158.50	159.50	157.50	158.50	158.50	1,315
2026-05-19	158.50	158.50	157.50	157.50	157.50	831
2026-05-18	159.50	160.00	157.50	157.50	157.50	1,783
2026-05-15	159.00	160.00	157.00	159.50	159.50	1,630
2026-05-13	157.50	157.50	155.50	157.00	157.00	2,991
2026-05-12	158.00	159.50	156.50	157.50	157.50	2,749
2026-05-11	157.00	159.00	157.00	158.00	158.00	890
2026-05-08	157.00	158.00	156.00	157.50	157.50	2,483
2026-05-07	157.00	159.50	157.00	158.50	158.50	3,270
2026-05-06	157.50	159.00	156.50	158.00	158.00	2,722
2026-05-05	156.00	158.00	155.00	156.00	156.00	2,016
2026-05-04	155.00	158.50	155.00	156.00	156.00	5,816
2026-04-30	154.50	155.00	153.50	154.00	154.00	1,359
2026-04-29	155.50	155.50	153.50	154.00	154.00	1,302

← NewerPage 2 of 3 · 127 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.