Banque Cantonale du Valais historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-04-04	113.00	113.00	112.00	113.00	100.03	3,194
2022-04-01	111.50	112.00	111.50	112.00	99.148	678
2022-03-31	112.00	112.00	111.50	112.00	99.148	1,153
2022-03-30	110.50	112.00	110.50	112.00	99.148	3,185
2022-03-29	111.00	112.00	109.50	112.00	99.148	3,959
2022-03-28	110.00	111.00	110.00	110.50	97.820	2,454
2022-03-25	110.00	110.00	109.00	109.00	96.493	2,986
2022-03-24	109.00	110.00	108.50	110.00	97.378	2,154
2022-03-23	108.00	109.00	107.50	109.00	96.493	3,755
2022-03-22	107.00	108.00	106.50	108.00	95.607	2,683
2022-03-21	106.00	107.00	106.00	107.00	94.722	1,155
2022-03-18	106.00	106.00	105.50	106.00	93.837	2,602
2022-03-17	105.50	106.00	105.50	105.50	93.394	1,509
2022-03-16	106.00	106.00	105.50	105.50	93.394	1,327
2022-03-15	106.00	106.00	105.50	106.00	93.837	801
2022-03-14	106.00	106.00	105.50	106.00	93.837	1,259
2022-03-11	104.00	106.00	104.00	105.50	93.394	2,350
2022-03-10	104.00	105.00	104.00	105.00	92.952	1,186
2022-03-09	105.00	105.00	104.50	104.50	92.509	2,809
2022-03-08	105.00	105.00	105.00	105.00	92.952	1,160
2022-03-07	106.00	106.00	104.50	106.00	93.837	2,253
2022-03-04	106.50	106.50	105.00	105.00	92.952	1,754
2022-03-03	106.50	106.50	105.50	106.00	93.837	406
2022-03-02	105.50	106.50	105.50	105.50	93.394	1,463
2022-03-01	105.50	106.50	105.00	106.50	94.279	1,638
2022-02-28	106.00	106.50	105.00	106.50	94.279	2,627
2022-02-25	107.00	107.00	106.00	107.00	94.722	237
2022-02-24	107.00	107.00	106.00	107.00	94.722	1,076
2022-02-23	105.50	107.00	105.50	107.00	94.722	1,448
2022-02-22	105.50	106.50	105.50	106.50	94.279	845
2022-02-21	105.50	106.50	105.50	106.50	94.279	1,006
2022-02-18	105.50	106.50	105.50	106.50	94.279	2,072
2022-02-17	104.00	105.50	104.00	105.50	93.394	873
2022-02-16	105.00	105.50	104.00	105.50	93.394	2,030
2022-02-15	104.50	105.00	104.00	105.00	92.952	2,650
2022-02-14	104.00	104.50	103.50	104.50	92.509	3,100
2022-02-11	104.00	104.00	103.00	103.00	91.181	2,034
2022-02-10	103.00	104.00	103.00	104.00	92.066	2,333
2022-02-09	104.00	104.00	103.00	104.00	92.066	1,504
2022-02-08	104.00	104.00	103.00	103.50	91.624	902
2022-02-07	104.00	104.00	103.50	104.00	92.066	346
2022-02-04	102.50	104.00	102.50	104.00	92.066	2,858
2022-02-03	102.50	103.50	102.50	103.50	91.624	3,528
2022-02-02	102.00	103.00	101.50	101.50	89.853	1,792
2022-02-01	102.00	102.50	102.00	102.50	90.738	1,154
2022-01-31	102.50	102.50	100.50	101.50	89.853	3,461
2022-01-28	101.00	102.00	100.50	102.00	90.296	3,091
2022-01-27	101.00	102.00	100.00	100.50	88.968	2,908
2022-01-26	101.00	102.00	100.50	101.50	89.853	1,472
2022-01-25	101.00	102.00	100.50	102.00	90.296	1,227
2022-01-24	101.00	101.50	101.00	101.50	89.853	413
2022-01-21	102.00	102.00	100.50	102.00	90.296	2,709
2022-01-20	102.00	103.00	101.50	101.50	89.853	1,523
2022-01-19	102.50	103.00	102.00	102.00	90.296	353
2022-01-18	101.50	102.00	101.50	102.00	90.296	463
2022-01-17	102.00	102.50	101.00	102.50	90.738	1,425
2022-01-14	101.50	102.00	101.00	101.00	89.411	1,884
2022-01-13	102.00	102.00	101.50	102.00	90.296	236
2022-01-12	102.00	102.00	101.50	101.50	89.853	573
2022-01-11	101.50	102.00	101.50	101.50	89.853	268

← NewerPage 20 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.