Banque Cantonale du Valais historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-30	138.00	138.50	137.00	138.50	135.02	1,312
2026-01-29	137.00	138.50	136.00	138.00	134.53	1,920
2026-01-28	137.50	139.50	136.00	138.00	134.53	4,017
2026-01-27	136.00	137.50	136.00	137.50	134.04	1,868
2026-01-26	136.00	136.50	135.00	136.00	132.58	1,399
2026-01-23	136.50	137.00	135.50	136.50	133.07	1,946
2026-01-22	136.00	136.50	135.00	136.50	133.07	1,727
2026-01-21	135.50	136.00	134.00	136.00	132.58	2,522
2026-01-20	135.00	136.00	133.00	135.50	132.09	4,112
2026-01-19	135.00	135.00	132.50	135.00	131.60	4,517
2026-01-16	134.50	135.00	133.50	135.00	131.60	1,392
2026-01-15	134.50	135.00	134.50	135.00	131.60	1,925
2026-01-14	134.50	134.50	133.00	134.50	131.12	1,590
2026-01-13	134.50	134.50	133.50	134.50	131.12	1,055
2026-01-12	134.50	134.50	133.00	134.50	131.12	1,263
2026-01-09	134.00	134.50	133.50	134.50	131.12	1,674
2026-01-08	133.00	134.00	133.00	134.00	130.63	1,099
2026-01-07	134.00	134.50	132.50	133.50	130.14	2,899
2026-01-06	133.50	134.00	133.00	134.00	130.63	1,189
2026-01-05	133.50	134.00	132.50	134.00	130.63	827
2025-12-30	133.00	134.00	132.00	134.00	130.63	2,415
2025-12-29	131.00	133.00	131.00	133.00	129.65	777
2025-12-23	132.50	132.50	131.00	132.50	129.17	81
2025-12-22	132.50	133.00	131.00	132.50	129.17	1,559
2025-12-19	131.00	133.00	130.50	132.50	129.17	3,010
2025-12-18	132.50	132.50	130.50	132.50	129.17	1,882
2025-12-17	130.50	132.50	130.00	132.50	129.17	1,898
2025-12-16	131.00	132.50	131.00	131.00	127.70	680
2025-12-15	131.00	132.50	131.00	132.00	128.68	581
2025-12-12	132.00	132.50	131.00	132.50	129.17	539
2025-12-11	131.00	132.50	130.50	132.50	129.17	3,063
2025-12-10	131.00	132.00	130.50	131.50	128.19	1,437
2025-12-09	131.50	132.00	130.00	132.00	128.68	2,272
2025-12-08	131.50	132.00	131.00	132.00	128.68	1,834
2025-12-05	130.00	131.50	130.00	131.50	128.19	1,343
2025-12-04	130.00	131.50	130.00	131.50	128.19	1,147
2025-12-03	130.50	131.50	130.00	131.50	128.19	1,185
2025-12-02	130.00	131.50	130.00	131.50	128.19	705
2025-12-01	130.50	131.50	129.50	131.50	128.19	1,915
2025-11-28	130.50	130.50	129.00	130.50	127.22	1,728
2025-11-27	128.50	130.50	128.50	130.00	126.73	1,317
2025-11-26	129.00	130.50	128.50	130.50	127.22	1,381
2025-11-25	130.00	130.00	128.50	130.00	126.73	713
2025-11-24	128.00	130.00	128.00	130.00	126.73	158
2025-11-21	129.50	129.50	128.00	129.50	126.24	1,219
2025-11-20	128.50	129.50	128.50	129.50	126.24	840
2025-11-19	128.00	129.50	127.50	129.50	126.24	1,522
2025-11-18	128.00	129.00	127.00	129.00	125.75	1,465
2025-11-17	128.00	129.00	127.00	128.50	125.27	653
2025-11-14	128.00	128.50	127.00	128.50	125.27	196
2025-11-13	128.00	128.00	127.00	128.00	124.78	1,244
2025-11-12	127.50	129.00	127.50	128.50	125.27	504
2025-11-11	127.50	129.00	127.50	129.00	125.75	312
2025-11-10	127.50	129.00	127.00	128.50	125.27	988
2025-11-07	129.00	129.00	127.50	128.50	125.27	519
2025-11-06	127.00	128.50	127.00	128.50	125.27	501
2025-11-05	127.00	128.00	127.00	127.50	124.29	254
2025-11-04	127.00	128.00	127.00	127.50	124.29	1,987
2025-11-03	128.00	129.00	127.00	127.50	124.29	2,177
2025-10-31	129.00	129.00	128.00	129.00	125.75	1,109

← NewerPage 4 of 21 · 1,256 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.