Banque Cantonale du Valais historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-12 | 125.50 | 125.50 | 124.00 | 125.00 | 121.86 | 2,213 |
| 2025-05-09 | 124.00 | 125.50 | 123.50 | 125.00 | 121.86 | 1,462 |
| 2025-05-08 | 124.00 | 124.00 | 123.50 | 124.00 | 120.88 | 455 |
| 2025-05-07 | 125.00 | 125.50 | 124.00 | 125.00 | 121.86 | 493 |
| 2025-05-06 | 123.50 | 125.00 | 123.50 | 124.50 | 121.37 | 2,931 |
| 2025-05-05 | 125.00 | 125.00 | 124.00 | 124.50 | 121.37 | 330 |
| 2025-05-02 | 125.00 | 125.00 | 124.00 | 125.00 | 121.86 | 1,974 |
| 2025-04-30 | 125.00 | 125.50 | 123.50 | 124.00 | 120.88 | 3,140 |
| 2025-04-29 | 124.50 | 125.00 | 123.50 | 125.00 | 121.86 | 2,008 |
| 2025-04-28 | 124.50 | 125.00 | 123.00 | 124.50 | 121.37 | 1,633 |
| 2025-04-25 | 123.50 | 124.50 | 122.00 | 124.50 | 121.37 | 4,476 |
| 2025-04-24 | 119.00 | 124.50 | 119.00 | 124.50 | 121.37 | 8,067 |
| 2025-04-23 | 116.50 | 119.50 | 115.50 | 119.00 | 116.01 | 7,491 |
| 2025-04-22 | 117.00 | 117.50 | 116.00 | 117.00 | 114.06 | 1,262 |
| 2025-04-17 | 116.00 | 117.00 | 116.00 | 117.00 | 114.06 | 392 |
| 2025-04-16 | 118.50 | 119.00 | 116.00 | 117.00 | 114.06 | 3,449 |
| 2025-04-15 | 117.50 | 118.50 | 117.00 | 118.50 | 115.52 | 1,261 |
| 2025-04-14 | 116.00 | 118.00 | 116.00 | 117.50 | 114.54 | 321 |
| 2025-04-11 | 117.50 | 118.00 | 116.00 | 116.00 | 113.08 | 1,721 |
| 2025-04-10 | 117.50 | 118.50 | 116.50 | 116.50 | 113.57 | 2,798 |
| 2025-04-09 | 117.00 | 117.00 | 116.00 | 117.00 | 114.06 | 866 |
| 2025-04-08 | 117.50 | 117.50 | 116.00 | 116.00 | 113.08 | 1,629 |
| 2025-04-07 | 118.00 | 118.00 | 116.00 | 117.00 | 114.06 | 2,957 |
| 2025-04-04 | 117.50 | 118.00 | 117.00 | 117.50 | 114.54 | 582 |
| 2025-04-03 | 117.00 | 118.50 | 117.00 | 118.50 | 115.52 | 1,347 |
| 2025-04-02 | 117.00 | 118.00 | 117.00 | 117.50 | 114.54 | 505 |
| 2025-04-01 | 118.00 | 118.00 | 117.00 | 118.00 | 115.03 | 1,434 |
| 2025-03-31 | 118.00 | 118.50 | 117.00 | 118.00 | 115.03 | 1,219 |
| 2025-03-28 | 118.50 | 119.00 | 118.00 | 119.00 | 116.01 | 563 |
| 2025-03-27 | 119.00 | 119.00 | 118.50 | 119.00 | 116.01 | 800 |
| 2025-03-26 | 117.00 | 119.00 | 117.00 | 118.50 | 115.52 | 807 |
| 2025-03-25 | 117.50 | 118.50 | 117.00 | 117.50 | 114.54 | 1,106 |
| 2025-03-24 | 117.50 | 118.50 | 117.50 | 117.50 | 114.54 | 999 |
| 2025-03-21 | 117.50 | 118.50 | 117.00 | 117.00 | 114.06 | 1,928 |
| 2025-03-20 | 116.00 | 117.50 | 116.00 | 117.00 | 114.06 | 303 |
| 2025-03-19 | 115.50 | 116.00 | 115.50 | 116.00 | 113.08 | 212 |
| 2025-03-18 | 115.50 | 117.00 | 115.50 | 116.00 | 113.08 | 1,539 |
| 2025-03-17 | 117.00 | 117.00 | 115.50 | 116.50 | 113.57 | 1,210 |
| 2025-03-14 | 117.00 | 117.50 | 115.50 | 116.00 | 113.08 | 4,040 |
| 2025-03-13 | 116.00 | 117.00 | 116.00 | 116.00 | 113.08 | 271 |
| 2025-03-12 | 116.00 | 117.00 | 116.00 | 116.50 | 113.57 | 241 |
| 2025-03-11 | 116.50 | 117.00 | 115.00 | 117.00 | 114.06 | 2,068 |
| 2025-03-10 | 115.50 | 116.00 | 115.00 | 116.00 | 113.08 | 1,546 |
| 2025-03-07 | 115.50 | 115.50 | 114.50 | 114.50 | 111.62 | 204 |
| 2025-03-06 | 114.50 | 115.50 | 113.50 | 115.50 | 112.59 | 620 |
| 2025-03-05 | 115.00 | 115.50 | 114.00 | 115.50 | 112.59 | 1,284 |
| 2025-03-04 | 114.00 | 115.00 | 114.00 | 115.00 | 112.11 | 449 |
| 2025-03-03 | 115.00 | 115.00 | 114.00 | 115.00 | 112.11 | 1,329 |
| 2025-02-28 | 115.00 | 115.00 | 114.00 | 115.00 | 112.11 | 1,788 |
| 2025-02-27 | 114.00 | 115.00 | 114.00 | 114.00 | 111.13 | 1,571 |
| 2025-02-26 | 114.00 | 114.50 | 114.00 | 114.50 | 111.62 | 810 |
| 2025-02-25 | 114.00 | 114.00 | 114.00 | 114.00 | 111.13 | 110 |
| 2025-02-24 | 114.00 | 114.50 | 113.50 | 113.50 | 110.64 | 328 |
| 2025-02-21 | 114.00 | 114.50 | 113.00 | 113.00 | 110.16 | 686 |
| 2025-02-20 | 114.00 | 114.00 | 112.50 | 112.50 | 109.67 | 1,350 |
| 2025-02-19 | 114.00 | 114.00 | 113.00 | 114.00 | 111.13 | 1,505 |
| 2025-02-18 | 113.00 | 114.50 | 113.00 | 114.00 | 111.13 | 913 |
| 2025-02-17 | 113.00 | 113.50 | 113.00 | 113.50 | 110.64 | 328 |
| 2025-02-14 | 113.50 | 114.00 | 113.00 | 113.00 | 110.16 | 368 |
| 2025-02-13 | 114.00 | 114.00 | 112.50 | 113.50 | 110.64 | 359 |
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.