Banque Cantonale du Valais historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-28 | 155.00 | 156.50 | 154.50 | 155.50 | 155.50 | 1,692 |
| 2026-04-27 | 157.00 | 159.50 | 157.00 | 159.00 | 155.00 | 1,836 |
| 2026-04-24 | 157.50 | 159.00 | 157.00 | 158.00 | 154.03 | 1,364 |
| 2026-04-23 | 158.50 | 159.50 | 157.00 | 158.00 | 154.03 | 2,070 |
| 2026-04-22 | 157.50 | 159.00 | 157.00 | 158.00 | 154.03 | 1,232 |
| 2026-04-21 | 159.00 | 159.00 | 157.00 | 158.50 | 154.51 | 786 |
| 2026-04-20 | 158.50 | 159.00 | 156.50 | 158.50 | 154.51 | 2,820 |
| 2026-04-17 | 158.00 | 158.00 | 156.00 | 157.50 | 153.54 | 3,134 |
| 2026-04-16 | 160.00 | 160.50 | 156.50 | 158.00 | 154.03 | 5,834 |
| 2026-04-15 | 162.50 | 162.50 | 159.50 | 160.00 | 155.97 | 2,403 |
| 2026-04-14 | 162.00 | 163.00 | 160.00 | 161.50 | 157.44 | 2,346 |
| 2026-04-13 | 160.00 | 163.00 | 159.00 | 161.50 | 157.44 | 5,667 |
| 2026-04-10 | 158.00 | 161.00 | 158.00 | 161.00 | 156.95 | 3,806 |
| 2026-04-09 | 156.00 | 157.50 | 155.50 | 157.50 | 153.54 | 2,394 |
| 2026-04-08 | 156.50 | 157.00 | 155.00 | 155.00 | 151.10 | 1,951 |
| 2026-04-07 | 157.00 | 158.00 | 155.50 | 157.00 | 153.05 | 2,281 |
| 2026-04-02 | 157.00 | 157.00 | 156.00 | 156.50 | 152.56 | 12,926 |
| 2026-04-01 | 155.50 | 157.00 | 154.00 | 157.00 | 153.05 | 2,995 |
| 2026-03-31 | 153.50 | 156.00 | 153.00 | 155.00 | 151.10 | 3,119 |
| 2026-03-30 | 153.00 | 153.50 | 152.00 | 153.50 | 149.64 | 707 |
| 2026-03-27 | 153.50 | 154.50 | 152.50 | 153.50 | 149.64 | 1,218 |
| 2026-03-26 | 152.00 | 155.00 | 151.00 | 153.00 | 149.15 | 3,245 |
| 2026-03-25 | 150.50 | 152.00 | 150.00 | 152.00 | 148.18 | 2,178 |
| 2026-03-24 | 150.00 | 150.50 | 148.50 | 150.50 | 146.71 | 1,740 |
| 2026-03-23 | 149.00 | 150.00 | 146.00 | 149.00 | 145.25 | 4,214 |
| 2026-03-20 | 150.00 | 150.50 | 149.00 | 149.00 | 145.25 | 1,220 |
| 2026-03-19 | 150.00 | 151.00 | 149.00 | 149.50 | 145.74 | 956 |
| 2026-03-18 | 150.00 | 151.00 | 149.50 | 150.50 | 146.71 | 939 |
| 2026-03-17 | 147.00 | 151.00 | 147.00 | 149.50 | 145.74 | 3,333 |
| 2026-03-16 | 147.50 | 148.00 | 146.00 | 147.50 | 143.79 | 1,031 |
| 2026-03-13 | 146.50 | 147.50 | 146.00 | 146.50 | 142.81 | 749 |
| 2026-03-12 | 147.50 | 148.00 | 146.00 | 147.50 | 143.79 | 691 |
| 2026-03-11 | 146.00 | 148.50 | 146.00 | 147.50 | 143.79 | 2,326 |
| 2026-03-10 | 147.50 | 148.50 | 146.50 | 147.00 | 143.30 | 1,315 |
| 2026-03-09 | 145.50 | 147.50 | 145.50 | 147.50 | 143.79 | 1,373 |
| 2026-03-06 | 146.00 | 148.50 | 145.50 | 146.50 | 142.81 | 3,003 |
| 2026-03-05 | 146.00 | 147.00 | 145.50 | 146.00 | 142.33 | 1,240 |
| 2026-03-04 | 145.00 | 146.00 | 143.00 | 146.00 | 142.33 | 2,269 |
| 2026-03-03 | 145.00 | 146.00 | 143.00 | 144.00 | 140.38 | 4,367 |
| 2026-03-02 | 141.00 | 145.00 | 141.00 | 144.50 | 140.86 | 3,516 |
| 2026-02-27 | 141.00 | 143.00 | 141.00 | 143.00 | 139.40 | 2,322 |
| 2026-02-26 | 140.50 | 141.50 | 140.00 | 141.50 | 137.94 | 907 |
| 2026-02-25 | 140.00 | 141.50 | 139.50 | 141.50 | 137.94 | 5,086 |
| 2026-02-24 | 139.50 | 140.50 | 138.00 | 139.50 | 135.99 | 2,894 |
| 2026-02-23 | 139.50 | 140.00 | 138.50 | 140.00 | 136.48 | 2,075 |
| 2026-02-20 | 139.50 | 140.00 | 139.00 | 140.00 | 136.48 | 1,320 |
| 2026-02-19 | 138.50 | 139.00 | 137.50 | 139.00 | 135.50 | 1,599 |
| 2026-02-18 | 138.00 | 139.50 | 137.50 | 139.00 | 135.50 | 1,626 |
| 2026-02-17 | 139.00 | 139.50 | 137.50 | 139.50 | 135.99 | 2,242 |
| 2026-02-16 | 138.50 | 139.50 | 137.50 | 138.50 | 135.02 | 778 |
| 2026-02-13 | 139.50 | 139.50 | 138.00 | 139.50 | 135.99 | 1,903 |
| 2026-02-12 | 137.50 | 139.50 | 137.50 | 139.50 | 135.99 | 565 |
| 2026-02-11 | 138.00 | 138.50 | 137.50 | 137.50 | 134.04 | 458 |
| 2026-02-10 | 139.00 | 139.50 | 137.00 | 139.50 | 135.99 | 2,194 |
| 2026-02-09 | 138.50 | 138.50 | 137.50 | 138.50 | 135.02 | 1,363 |
| 2026-02-06 | 138.00 | 138.50 | 137.00 | 138.00 | 134.53 | 1,114 |
| 2026-02-05 | 138.00 | 138.50 | 137.50 | 138.50 | 135.02 | 380 |
| 2026-02-04 | 138.50 | 138.50 | 136.50 | 137.00 | 133.55 | 1,297 |
| 2026-02-03 | 138.50 | 139.00 | 137.00 | 138.50 | 135.02 | 1,736 |
| 2026-02-02 | 138.00 | 138.50 | 137.00 | 138.50 | 135.02 | 1,291 |
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.