Banque Cantonale du Valais historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-10	101.50	102.50	101.50	101.50	89.853	781
2022-01-07	101.00	102.00	101.00	102.00	90.296	615
2022-01-06	102.00	102.00	101.00	102.00	90.296	908
2022-01-05	102.00	102.00	101.00	102.00	90.296	1,176
2022-01-04	101.50	102.00	101.00	101.00	89.411	1,267
2022-01-03	101.50	101.50	101.00	101.00	89.411	82
2021-12-30	101.00	102.00	101.00	101.00	89.411	231
2021-12-29	103.00	103.00	101.00	101.00	89.411	3,137
2021-12-28	102.50	103.50	102.00	102.00	90.296	3,231
2021-12-27	102.50	102.50	101.50	102.50	90.738	354
2021-12-23	102.50	102.50	101.50	102.50	90.738	578
2021-12-22	101.50	102.50	101.50	101.50	89.853	1,000
2021-12-21	102.00	103.50	101.50	101.50	89.853	3,097
2021-12-20	103.00	103.00	101.50	103.00	91.181	2,069
2021-12-17	102.50	103.50	102.00	102.00	90.296	996
2021-12-16	103.50	103.50	102.00	103.00	91.181	1,050
2021-12-15	102.50	103.50	102.00	103.50	91.624	1,189
2021-12-14	102.50	103.50	102.00	103.50	91.624	1,003
2021-12-13	103.00	103.50	102.50	103.50	91.624	1,983
2021-12-10	100.00	100.00	100.00	100.00	88.525	10,387
2021-12-09	100.50	101.50	100.00	100.50	88.968	1,868
2021-12-07	100.50	101.50	100.00	101.50	89.853	991
2021-12-06	100.50	101.50	100.50	101.50	89.853	1,282
2021-12-03	101.50	101.50	100.50	101.50	89.853	596
2021-12-02	101.00	102.00	100.50	100.50	88.968	1,687
2021-12-01	101.00	101.50	100.50	101.50	89.853	843
2021-11-30	100.00	101.00	100.00	100.50	88.968	279
2021-11-29	100.50	101.50	100.00	101.50	89.853	1,927
2021-11-26	101.00	101.00	100.50	100.50	88.968	613
2021-11-25	100.50	100.50	100.50	100.50	88.968	59
2021-11-24	100.50	101.50	100.50	100.50	88.968	315
2021-11-23	101.00	101.50	100.50	101.00	89.411	612
2021-11-22	102.50	102.50	101.00	101.00	89.411	990
2021-11-19	101.50	102.50	101.50	101.50	89.853	485
2021-11-18	102.00	103.00	101.50	101.50	89.853	1,158
2021-11-17	102.50	102.50	101.50	102.50	90.738	652
2021-11-16	101.50	102.50	101.50	101.50	89.853	151
2021-11-15	102.00	103.50	101.50	101.50	89.853	1,698
2021-11-12	102.00	103.00	102.00	103.00	91.181	589
2021-11-11	103.50	103.50	102.50	102.50	90.738	990
2021-11-10	102.00	103.50	102.00	103.50	91.624	1,957
2021-11-09	103.00	103.00	102.00	102.00	90.296	526
2021-11-08	102.00	103.00	102.00	103.00	91.181	670
2021-11-05	102.00	102.50	102.00	102.50	90.738	916
2021-11-04	102.50	102.50	102.00	102.50	90.738	366
2021-11-03	102.00	102.50	101.00	102.00	90.296	1,804
2021-11-02	100.50	101.50	100.00	101.50	89.853	1,321
2021-11-01	101.50	101.50	101.00	101.00	89.411	130
2021-10-29	101.50	101.50	101.00	101.00	89.411	244
2021-10-28	100.50	101.50	100.00	101.50	89.853	1,251
2021-10-27	100.50	101.50	100.50	101.00	89.411	247
2021-10-26	100.50	101.50	100.50	100.50	88.968	1,089
2021-10-25	100.00	101.00	100.00	101.00	89.411	973
2021-10-22	100.50	101.50	100.00	100.00	88.525	985
2021-10-21	102.00	102.00	100.50	101.00	89.411	2,448
2021-10-20	101.00	101.50	101.00	101.00	89.411	1,136
2021-10-19	102.00	102.50	101.50	101.50	89.853	1,677
2021-10-18	103.00	103.50	102.00	102.00	90.296	1,703
2021-10-15	102.00	103.00	102.00	103.00	91.181	842
2021-10-14	103.00	103.00	102.50	102.50	90.738	537

← NewerPage 21 of 21 · 1,260 trading days

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.