Banque Cantonale du Valais historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-13 | 112.00 | 112.00 | 110.50 | 111.50 | 108.70 | 1,447 |
| 2024-11-12 | 112.00 | 112.50 | 111.00 | 112.00 | 109.18 | 2,587 |
| 2024-11-11 | 112.50 | 113.00 | 111.50 | 113.00 | 110.16 | 1,261 |
| 2024-11-08 | 112.00 | 112.50 | 111.50 | 112.50 | 109.67 | 225 |
| 2024-11-07 | 111.50 | 113.00 | 111.00 | 112.50 | 109.67 | 1,337 |
| 2024-11-06 | 112.00 | 113.00 | 111.50 | 112.50 | 109.67 | 631 |
| 2024-11-05 | 113.00 | 113.00 | 111.50 | 112.50 | 109.67 | 1,722 |
| 2024-11-04 | 111.50 | 113.00 | 111.50 | 112.50 | 109.67 | 2,334 |
| 2024-11-01 | 112.50 | 113.00 | 112.00 | 112.50 | 109.67 | 145 |
| 2024-10-31 | 112.50 | 113.00 | 112.00 | 113.00 | 110.16 | 197 |
| 2024-10-30 | 112.50 | 113.00 | 111.50 | 113.00 | 110.16 | 1,040 |
| 2024-10-29 | 112.00 | 113.00 | 111.50 | 113.00 | 110.16 | 584 |
| 2024-10-28 | 112.50 | 113.00 | 111.50 | 112.50 | 109.67 | 949 |
| 2024-10-25 | 112.50 | 113.50 | 112.00 | 113.00 | 110.16 | 358 |
| 2024-10-24 | 112.00 | 113.50 | 112.00 | 113.50 | 110.64 | 1,259 |
| 2024-10-23 | 112.50 | 113.50 | 111.50 | 112.00 | 109.18 | 1,134 |
| 2024-10-22 | 112.50 | 113.50 | 112.50 | 113.00 | 110.16 | 670 |
| 2024-10-21 | 112.00 | 113.50 | 112.00 | 113.50 | 110.64 | 658 |
| 2024-10-18 | 113.00 | 113.00 | 112.00 | 113.00 | 110.16 | 377 |
| 2024-10-17 | 112.00 | 113.00 | 112.00 | 113.00 | 110.16 | 1,200 |
| 2024-10-16 | 113.00 | 113.00 | 112.50 | 112.50 | 109.67 | 3,790 |
| 2024-10-15 | 113.00 | 113.50 | 112.50 | 113.50 | 110.64 | 1,390 |
| 2024-10-14 | 113.00 | 113.50 | 112.50 | 113.00 | 110.16 | 404 |
| 2024-10-11 | 113.00 | 113.50 | 112.50 | 113.00 | 110.16 | 286 |
| 2024-10-10 | 112.50 | 113.50 | 112.50 | 113.50 | 110.64 | 75 |
| 2024-10-09 | 113.50 | 113.50 | 112.50 | 113.00 | 110.16 | 293 |
| 2024-10-08 | 113.00 | 114.00 | 111.50 | 113.50 | 110.64 | 1,816 |
| 2024-10-07 | 113.00 | 114.00 | 112.50 | 113.50 | 110.64 | 324 |
| 2024-10-04 | 112.50 | 114.00 | 112.50 | 113.50 | 110.64 | 1,149 |
| 2024-10-03 | 113.00 | 113.00 | 112.00 | 113.00 | 110.16 | 430 |
| 2024-10-02 | 112.50 | 113.50 | 112.00 | 113.00 | 110.16 | 580 |
| 2024-10-01 | 112.00 | 113.00 | 112.00 | 113.00 | 110.16 | 800 |
| 2024-09-30 | 113.00 | 113.00 | 112.00 | 113.00 | 110.16 | 753 |
| 2024-09-27 | 113.00 | 114.00 | 112.50 | 113.50 | 110.64 | 634 |
| 2024-09-26 | 112.50 | 114.00 | 112.00 | 114.00 | 111.13 | 1,872 |
| 2024-09-25 | 114.00 | 114.00 | 112.50 | 114.00 | 111.13 | 654 |
| 2024-09-24 | 114.00 | 114.00 | 112.00 | 114.00 | 111.13 | 631 |
| 2024-09-23 | 114.00 | 114.50 | 112.00 | 112.50 | 109.67 | 1,894 |
| 2024-09-20 | 114.00 | 114.00 | 113.00 | 114.00 | 111.13 | 956 |
| 2024-09-19 | 112.50 | 113.00 | 112.50 | 113.00 | 110.16 | 115 |
| 2024-09-18 | 112.50 | 113.50 | 112.50 | 113.50 | 110.64 | 174 |
| 2024-09-17 | 113.00 | 113.50 | 112.00 | 113.50 | 110.64 | 3,260 |
| 2024-09-16 | 113.50 | 114.00 | 113.00 | 113.00 | 110.16 | 159 |
| 2024-09-13 | 112.50 | 114.00 | 112.50 | 113.00 | 110.16 | 3,659 |
| 2024-09-12 | 113.50 | 113.50 | 113.50 | 113.50 | 110.64 | 1 |
| 2024-09-11 | 114.00 | 114.50 | 113.00 | 113.50 | 110.64 | 1,890 |
| 2024-09-10 | 112.50 | 114.00 | 112.50 | 113.50 | 110.64 | 1,206 |
| 2024-09-09 | 113.00 | 113.50 | 113.00 | 113.50 | 110.64 | 245 |
| 2024-09-06 | 113.00 | 114.00 | 113.00 | 113.00 | 110.16 | 243 |
| 2024-09-05 | 114.00 | 114.00 | 113.00 | 113.00 | 110.16 | 3,496 |
| 2024-09-04 | 114.50 | 115.50 | 114.00 | 115.00 | 112.11 | 1,178 |
| 2024-09-03 | 115.00 | 115.50 | 114.00 | 115.50 | 112.59 | 1,221 |
| 2024-09-02 | 115.00 | 115.50 | 115.00 | 115.50 | 112.59 | 333 |
| 2024-08-30 | 114.00 | 115.00 | 114.00 | 115.00 | 112.11 | 1,799 |
| 2024-08-29 | 114.50 | 114.50 | 113.50 | 114.50 | 111.62 | 1,134 |
| 2024-08-28 | 114.00 | 114.50 | 114.00 | 114.50 | 111.62 | 95 |
| 2024-08-27 | 114.00 | 114.50 | 114.00 | 114.50 | 111.62 | 122 |
| 2024-08-26 | 114.00 | 115.00 | 114.00 | 114.50 | 111.62 | 760 |
| 2024-08-23 | 114.00 | 115.50 | 114.00 | 114.50 | 111.62 | 288 |
| 2024-08-22 | 114.00 | 115.50 | 114.00 | 115.50 | 112.59 | 79 |
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.