Banque Cantonale de Geneve historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-04	219.00	219.00	218.00	218.00	21.794	250
2023-08-03	219.00	219.00	219.00	219.00	21.894	50
2023-07-31	218.00	218.00	218.00	218.00	21.794	120
2023-07-28	217.00	218.00	215.00	216.05	21.599	910
2023-07-27	216.00	220.00	216.00	218.00	21.794	2,120
2023-07-26	217.00	218.00	216.00	218.00	21.794	450
2023-07-25	218.00	218.00	217.00	218.00	21.794	830
2023-07-24	220.00	220.00	218.00	218.74	21.869	1,130
2023-07-21	219.00	220.00	218.21	220.00	21.994	2,070
2023-07-20	219.00	219.00	219.00	219.00	21.894	670
2023-07-19	218.00	219.00	217.00	217.00	21.694	140
2023-07-18	218.00	218.00	218.00	218.00	21.794	40
2023-07-17	220.00	220.00	218.00	219.00	21.894	620
2023-07-14	218.00	219.98	218.00	219.98	21.992	940
2023-07-13	217.00	218.00	217.00	217.82	21.776	1,150
2023-07-12	218.00	218.00	218.00	218.00	21.794	780
2023-07-11	218.00	218.00	217.30	217.30	21.724	900
2023-07-10	215.00	217.00	213.00	216.00	21.594	1,140
2023-07-07	217.00	217.00	216.00	216.00	21.594	310
2023-07-06	217.00	218.00	216.00	217.00	21.694	1,470
2023-07-05	217.00	218.00	217.00	218.00	21.794	170
2023-07-04	216.00	216.00	215.78	215.78	21.572	120
2023-07-03	214.00	215.00	214.00	215.00	21.494	670
2023-06-30	217.00	217.00	217.00	217.00	21.694	320
2023-06-29	216.67	216.67	216.67	216.67	21.661	330
2023-06-28	218.00	218.00	218.00	218.00	21.794	260
2023-06-27	219.00	219.00	219.00	219.00	21.894	60
2023-06-26	207.89	207.89	207.89	207.89	20.783	1,010
2023-06-23	208.00	208.00	208.00	208.00	20.794	60
2023-06-22	208.42	208.65	208.42	208.65	20.859	2,020
2023-06-21	207.00	207.00	207.00	207.00	20.694	130
2023-06-20	204.00	204.00	204.00	204.00	20.394	490
2023-06-19	205.00	205.00	205.00	205.00	20.494	1,230
2023-06-16	206.00	206.00	205.00	206.00	20.594	8,190
2023-06-15	205.05	207.00	205.05	207.00	20.694	950
2023-06-14	206.00	207.00	206.00	207.00	20.694	60
2023-06-13	204.00	204.00	203.00	203.00	20.294	590
2023-06-12	202.00	205.00	199.05	204.98	20.492	1,000
2023-06-09	199.05	199.05	199.05	199.05	19.899	10
2023-06-08	199.12	199.12	198.50	198.50	19.845	490
2023-06-07	200.00	200.00	200.00	200.00	19.994	50
2023-06-06	199.50	199.50	199.00	199.00	19.895	630
2023-06-05	199.50	199.50	199.50	199.50	19.945	210
2023-06-02	199.30	199.30	199.30	199.30	19.924	950
2023-06-01	199.14	199.50	199.14	199.50	19.945	720
2023-05-31	200.00	200.00	200.00	200.00	19.994	50
2023-05-30	199.24	199.50	199.24	199.50	19.945	1,000
2023-05-26	200.00	200.05	199.50	199.50	19.945	910
2023-05-25	200.00	200.00	200.00	200.00	19.994	20
2023-05-24	196.50	199.20	196.50	199.20	19.915	2,650
2023-05-23	194.00	197.50	194.00	196.00	19.595	480
2023-05-22	192.50	192.50	192.50	192.50	19.245	500
2023-05-19	192.81	192.81	192.50	192.50	19.245	220
2023-05-17	194.67	194.67	193.50	193.50	19.345	610
2023-05-16	195.50	196.33	195.50	196.00	19.595	820
2023-05-15	197.00	197.55	197.00	197.42	19.737	670
2023-05-12	199.18	199.57	199.18	199.57	19.952	450
2023-05-11	199.49	199.49	199.49	199.49	19.943	470
2023-05-10	200.00	200.00	199.00	199.00	19.894	300
2023-05-09	200.00	200.00	200.00	200.00	19.994	60

← NewerPage 10 of 11 · 629 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-05-05	0.0053 GBX
2025-05-06	0.0160 GBX
2024-04-30	0.0160 GBX
2023-05-04	0.0135 GBX
2022-05-11	0.0110 GBX
2021-05-05	0.0280 GBX
2020-05-08	0.0095 GBX
2019-05-03	0.0340 GBX

Open, high, low and close are as traded (GBP). Adjusted close accounts for splits and dividends. Educational only, not financial advice.