Banque Cantonale du Valais historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-16	168.50	169.50	168.50	169.50	169.50	1,530
2026-10-15	166.00	169.50	166.00	169.00	169.00	2,275
2026-10-14	167.00	167.00	164.50	167.00	167.00	2,932
2026-10-13	166.50	168.50	166.50	168.50	168.50	1,856
2026-10-12	164.50	167.50	164.00	166.50	166.50	2,542
2026-10-09	164.00	165.50	162.50	164.50	164.50	1,941
2026-10-08	166.00	167.50	162.50	163.50	163.50	4,409
2026-10-07	167.00	167.50	166.00	167.50	167.50	1,109
2026-10-06	166.00	167.50	166.00	166.50	166.50	1,577
2026-10-05	165.50	166.00	165.50	166.00	166.00	435
2026-10-02	166.00	166.50	165.50	166.00	166.00	387
2026-10-01	165.50	167.50	165.50	167.00	167.00	1,500
2026-09-30	167.00	167.50	165.50	166.00	166.00	1,833
2026-09-29	166.50	167.50	166.00	166.50	166.50	948
2026-09-28	168.50	169.00	166.50	167.00	167.00	1,206
2026-09-25	167.00	168.50	166.50	168.50	168.50	2,315
2026-09-24	163.00	167.50	163.00	167.50	167.50	6,331
2026-09-23	163.00	163.00	161.50	163.00	163.00	1,312
2026-09-22	162.50	164.00	162.50	162.50	162.50	444
2026-09-21	163.00	164.00	162.50	163.00	163.00	912
2026-09-18	160.00	163.00	159.00	163.00	163.00	9,542
2026-09-17	161.50	161.50	159.50	160.00	160.00	711
2026-09-16	161.50	161.50	160.00	160.50	160.50	588
2026-09-15	161.50	161.50	159.00	161.50	161.50	2,873
2026-09-14	160.00	162.00	159.50	160.00	160.00	1,687
2026-09-11	159.50	161.00	159.00	159.00	159.00	1,195
2026-09-10	160.00	161.00	159.00	159.00	159.00	1,192
2026-09-09	159.00	161.00	159.00	159.50	159.50	1,065
2026-09-08	160.00	161.00	159.50	159.50	159.50	1,483
2026-09-07	160.50	161.50	160.00	160.50	160.50	928
2026-09-04	159.00	161.00	159.00	160.50	160.50	922
2026-09-03	159.50	160.50	159.00	159.00	159.00	1,016
2026-09-02	159.50	161.00	159.50	161.00	161.00	1,379
2026-09-01	160.50	161.50	159.50	159.50	159.50	1,493
2026-08-31	160.00	162.50	160.00	160.50	160.50	3,300
2026-08-28	158.50	160.00	158.50	160.00	160.00	851
2026-08-27	156.50	160.00	156.50	159.00	159.00	4,221
2026-08-26	158.50	158.50	156.00	156.50	156.50	3,980
2026-08-25	157.50	160.00	157.50	158.50	158.50	1,359
2026-08-24	157.50	159.00	157.00	157.50	157.50	1,382
2026-08-21	158.00	159.00	157.00	159.00	159.00	537
2026-08-20	156.50	160.00	156.50	158.00	158.00	2,594
2026-08-19	156.50	157.00	156.50	157.00	157.00	1,026
2026-08-18	156.00	158.00	155.00	157.00	157.00	2,838
2026-08-17	156.50	158.00	155.00	156.00	156.00	3,865
2026-08-14	157.00	158.00	156.00	156.50	156.50	532
2026-08-13	156.50	158.00	155.50	156.50	156.50	1,608
2026-08-12	156.50	159.00	155.50	156.00	156.00	1,975
2026-08-11	160.00	160.00	156.50	156.50	156.50	1,695
2026-08-10	160.50	160.50	158.50	158.50	158.50	1,859
2026-08-07	161.50	162.50	160.50	160.50	160.50	952
2026-08-06	160.50	162.50	160.50	161.50	161.50	1,220
2026-08-05	161.00	163.00	160.50	160.50	160.50	1,471
2026-08-04	162.00	163.50	161.50	162.00	162.00	1,624
2026-08-03	162.00	163.50	160.50	161.50	161.50	2,439
2026-07-31	162.00	163.50	162.00	162.00	162.00	1,198
2026-07-30	162.00	163.50	162.00	162.00	162.00	472
2026-07-29	161.50	163.50	160.50	162.50	162.50	2,066
2026-07-28	160.50	162.50	160.50	162.50	162.50	1,161
2026-07-27	162.50	163.00	160.50	160.50	160.50	2,714

Page 1 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.