Banque Cantonale du Valais historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-07 | 127.00 | 127.50 | 127.00 | 127.00 | 123.81 | 235 |
| 2025-08-06 | 126.50 | 128.00 | 126.00 | 126.50 | 123.32 | 1,600 |
| 2025-08-05 | 126.00 | 128.00 | 125.50 | 128.00 | 124.78 | 1,852 |
| 2025-08-04 | 126.00 | 126.00 | 126.00 | 126.00 | 122.83 | 432 |
| 2025-07-31 | 126.50 | 127.50 | 126.00 | 126.00 | 122.83 | 1,150 |
| 2025-07-30 | 126.00 | 127.50 | 126.00 | 126.50 | 123.32 | 3,041 |
| 2025-07-29 | 126.00 | 127.00 | 126.00 | 126.50 | 123.32 | 212 |
| 2025-07-28 | 126.50 | 127.50 | 126.00 | 126.00 | 122.83 | 1,013 |
| 2025-07-25 | 126.50 | 127.00 | 126.50 | 127.00 | 123.81 | 119 |
| 2025-07-24 | 126.00 | 127.00 | 125.50 | 126.00 | 122.83 | 1,796 |
| 2025-07-23 | 125.50 | 127.50 | 125.50 | 125.50 | 122.34 | 2,024 |
| 2025-07-22 | 125.50 | 127.50 | 125.50 | 126.00 | 122.83 | 3,008 |
| 2025-07-21 | 124.00 | 126.50 | 123.50 | 126.50 | 123.32 | 4,800 |
| 2025-07-18 | 124.50 | 125.00 | 123.50 | 124.50 | 121.37 | 472 |
| 2025-07-17 | 124.00 | 125.00 | 123.50 | 124.00 | 120.88 | 277 |
| 2025-07-16 | 123.50 | 124.00 | 123.00 | 123.00 | 119.91 | 97 |
| 2025-07-15 | 124.00 | 124.00 | 123.00 | 123.50 | 120.39 | 3,025 |
| 2025-07-14 | 124.00 | 124.00 | 122.50 | 122.50 | 119.42 | 494 |
| 2025-07-11 | 124.00 | 124.00 | 124.00 | 124.00 | 120.88 | 783 |
| 2025-07-10 | 123.00 | 124.00 | 123.00 | 123.50 | 120.39 | 475 |
| 2025-07-09 | 123.00 | 124.50 | 123.00 | 123.50 | 120.39 | 1,970 |
| 2025-07-08 | 122.00 | 124.00 | 122.00 | 124.00 | 120.88 | 2,665 |
| 2025-07-07 | 122.00 | 122.00 | 121.50 | 122.00 | 118.93 | 1,734 |
| 2025-07-04 | 123.00 | 124.00 | 122.50 | 122.50 | 119.42 | 1,367 |
| 2025-07-03 | 123.00 | 123.50 | 122.00 | 123.00 | 119.91 | 805 |
| 2025-07-02 | 123.00 | 124.00 | 122.00 | 123.00 | 119.91 | 2,162 |
| 2025-07-01 | 123.00 | 123.50 | 122.00 | 122.00 | 118.93 | 1,224 |
| 2025-06-30 | 123.00 | 125.00 | 122.00 | 122.00 | 118.93 | 4,623 |
| 2025-06-27 | 123.50 | 124.00 | 123.00 | 124.00 | 120.88 | 1,076 |
| 2025-06-26 | 123.50 | 125.00 | 123.50 | 124.50 | 121.37 | 853 |
| 2025-06-25 | 123.50 | 125.00 | 123.00 | 125.00 | 121.86 | 1,579 |
| 2025-06-24 | 123.00 | 124.50 | 123.00 | 124.50 | 121.37 | 900 |
| 2025-06-23 | 123.00 | 124.00 | 122.50 | 124.00 | 120.88 | 1,783 |
| 2025-06-20 | 123.00 | 124.00 | 123.00 | 124.00 | 120.88 | 1,966 |
| 2025-06-19 | 123.00 | 124.00 | 123.00 | 123.50 | 120.39 | 514 |
| 2025-06-18 | 124.50 | 124.50 | 122.50 | 123.50 | 120.39 | 1,673 |
| 2025-06-17 | 124.00 | 125.00 | 123.00 | 124.50 | 121.37 | 2,810 |
| 2025-06-16 | 124.00 | 124.50 | 123.00 | 124.00 | 120.88 | 2,343 |
| 2025-06-13 | 125.00 | 125.00 | 123.50 | 124.50 | 121.37 | 2,279 |
| 2025-06-12 | 124.50 | 125.00 | 124.00 | 124.50 | 121.37 | 1,706 |
| 2025-06-11 | 124.50 | 126.50 | 123.50 | 125.00 | 121.86 | 6,146 |
| 2025-06-10 | 127.00 | 127.00 | 124.50 | 125.00 | 121.86 | 4,120 |
| 2025-06-06 | 125.00 | 127.50 | 125.00 | 127.50 | 124.29 | 3,163 |
| 2025-06-05 | 125.50 | 127.50 | 125.00 | 125.00 | 121.86 | 3,367 |
| 2025-06-04 | 129.00 | 129.00 | 128.00 | 128.00 | 124.78 | 376 |
| 2025-06-03 | 128.50 | 130.00 | 127.50 | 128.50 | 125.27 | 3,676 |
| 2025-06-02 | 128.00 | 128.00 | 127.00 | 128.00 | 124.78 | 775 |
| 2025-05-30 | 128.00 | 129.00 | 128.00 | 129.00 | 125.75 | 3,021 |
| 2025-05-28 | 125.00 | 127.50 | 125.00 | 127.00 | 123.81 | 1,570 |
| 2025-05-27 | 127.00 | 127.00 | 125.00 | 125.50 | 122.34 | 1,470 |
| 2025-05-26 | 125.50 | 127.00 | 124.50 | 127.00 | 123.81 | 1,597 |
| 2025-05-23 | 125.00 | 125.50 | 125.00 | 125.50 | 122.34 | 720 |
| 2025-05-22 | 125.50 | 126.00 | 125.00 | 126.00 | 122.83 | 1,206 |
| 2025-05-21 | 125.50 | 126.00 | 125.00 | 126.00 | 122.83 | 1,181 |
| 2025-05-20 | 125.50 | 126.00 | 125.00 | 125.00 | 121.86 | 1,068 |
| 2025-05-19 | 125.50 | 125.50 | 124.50 | 125.00 | 121.86 | 322 |
| 2025-05-16 | 125.00 | 125.50 | 124.00 | 125.50 | 122.34 | 606 |
| 2025-05-15 | 124.00 | 125.00 | 124.00 | 124.50 | 121.37 | 1,475 |
| 2025-05-14 | 124.00 | 125.00 | 124.00 | 125.00 | 121.86 | 1,338 |
| 2025-05-13 | 125.00 | 125.00 | 123.50 | 125.00 | 121.86 | 1,056 |
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.