Banque Cantonale de Geneve historical data

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-05	209.00	209.00	209.00	209.00	20.894	70
2023-05-04	208.00	208.00	208.00	208.00	20.794	530
2023-05-03	207.65	207.65	207.65	207.65	20.758	460
2023-05-02	206.00	206.00	206.00	206.00	20.593	100
2023-04-27	207.46	207.46	207.46	207.46	20.739	830
2023-04-25	208.00	208.00	208.00	208.00	20.793	60
2023-04-24	210.00	210.00	210.00	210.00	20.993	60
2023-04-13	199.00	199.00	199.00	199.00	19.893	200
2023-04-11	199.00	199.00	199.00	199.00	19.893	230
2023-03-30	195.48	195.48	195.48	195.48	19.541	100
2023-03-24	196.00	196.00	196.00	196.00	19.593	620
2023-03-21	193.50	193.50	193.50	193.50	19.343	110
2023-02-21	190.00	190.00	190.00	190.00	18.994	490
2023-02-17	187.00	187.00	187.00	187.00	18.693	550
2023-02-13	190.50	190.50	190.50	190.50	19.043	100
2023-02-09	189.51	189.51	189.51	189.51	18.944	2,170
2023-01-13	181.74	181.74	181.74	181.74	18.167	230
2022-11-01	179.10	179.10	179.10	179.10	17.904	3,700
2022-09-07	168.98	168.98	168.98	168.98	16.892	50
2022-06-17	167.50	167.50	167.50	167.50	16.744	4,330
2022-05-31	162.89	162.89	162.89	162.89	16.284	10
2022-04-20	164.00	164.00	164.00	164.00	16.393	10,000
2022-03-11	161.98	161.98	161.98	161.98	16.191	30
2022-02-24	162.50	162.50	162.50	162.50	16.243	3,040
2022-02-23	162.50	163.00	162.50	163.00	16.293	390
2022-02-22	163.50	163.50	163.50	163.50	16.343	320
2022-02-08	159.77	159.77	159.77	159.77	15.971	40
2021-11-19	169.50	169.50	169.50	169.50	16.943	2,020
2021-11-08	168.00	168.00	168.00	168.00	16.793	4,700

← NewerPage 11 of 11 · 629 trading days

Stock splits

No stock splits on record.

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