Banque Cantonale de Geneve historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-23	33.100	33.375	33.100	33.100	33.100	1,512
2026-07-22	33.500	33.529	33.500	33.529	33.529	955
2026-07-21	32.856	32.856	32.659	32.659	32.659	1,038
2026-07-20	33.100	33.100	32.700	32.700	32.700	303
2026-07-17	33.408	33.408	33.400	33.400	33.400	1,021
2026-07-16	33.024	33.024	33.024	33.024	33.024	739
2026-07-15	33.000	33.198	33.000	33.000	33.000	1,847
2026-07-14	33.500	33.500	33.255	33.255	33.255	964
2026-07-13	33.700	33.700	33.000	33.000	33.000	184
2026-07-10	33.500	33.500	33.364	33.364	33.364	429
2026-07-09	34.400	34.400	33.600	33.844	33.844	1,838
2026-07-08	33.500	33.900	33.001	33.001	33.001	679
2026-07-07	32.950	33.600	32.950	33.600	33.600	2,483
2026-07-06	32.900	33.356	32.900	33.300	33.300	2,322
2026-07-03	33.200	33.600	33.200	33.571	33.571	1,530
2026-07-02	33.500	33.800	33.500	33.623	33.623	1,108
2026-07-01	33.900	33.900	33.599	33.599	33.599	449
2026-06-30	33.461	33.461	33.461	33.461	33.461	0
2026-06-29	33.300	33.600	33.300	33.461	33.461	4,646
2026-06-26	33.400	33.400	33.352	33.352	33.352	6,215
2026-06-25	33.209	33.209	33.201	33.201	33.201	772
2026-06-24	33.300	33.300	33.200	33.200	33.200	713
2026-06-23	33.000	33.400	33.000	33.246	33.246	648
2026-06-22	32.800	33.400	32.800	33.067	33.067	2,009
2026-06-19	32.900	32.900	32.800	32.821	32.821	1,997
2026-06-18	32.700	32.943	32.700	32.943	32.943	501
2026-06-17	33.000	33.200	32.800	32.951	32.951	7,123
2026-06-16	32.900	32.900	32.700	32.831	32.831	1,416
2026-06-15	33.900	34.000	33.700	33.993	33.993	2,546
2026-06-12	33.989	33.989	33.989	33.989	33.989	1,945
2026-06-11	34.000	34.000	33.500	33.800	33.800	1,201
2026-06-10	33.500	33.500	33.378	33.378	33.378	4,586
2026-06-09	33.100	33.100	33.000	33.043	33.043	1,280
2026-06-08	33.019	33.300	33.019	33.300	33.300	1,015
2026-06-05	33.100	33.200	33.000	33.100	33.100	1,219
2026-06-04	32.500	32.547	32.500	32.500	32.500	930
2026-06-03	32.900	33.050	32.700	32.922	32.922	477
2026-06-02	33.200	33.259	33.200	33.221	33.221	4,164
2026-06-01	33.600	33.600	33.192	33.192	33.192	578
2026-05-29	33.700	33.800	33.634	33.634	33.634	1,059
2026-05-28	33.900	33.985	33.800	33.985	33.985	2,271
2026-05-27	33.900	34.300	33.800	34.226	34.226	2,471
2026-05-26	33.500	33.550	33.500	33.509	33.509	3,732
2026-05-22	32.750	32.800	32.383	32.621	32.621	6,021
2026-05-21	33.200	33.200	33.000	33.079	33.079	640
2026-05-20	32.500	33.200	32.500	33.000	33.000	1,609
2026-05-19	32.100	32.100	31.840	31.840	31.840	143
2026-05-18	32.300	32.350	32.000	32.000	32.000	1,254
2026-05-15	32.230	32.230	32.146	32.146	32.146	1,158
2026-05-14	32.352	32.352	32.352	32.352	32.352	0
2026-05-13	32.352	32.352	32.352	32.352	32.352	0
2026-05-12	32.200	32.352	32.200	32.352	32.352	1,764
2026-05-11	32.600	32.700	32.522	32.522	32.522	152,865
2026-05-08	32.700	32.700	32.700	32.700	32.700	128
2026-05-07	32.100	33.100	32.100	33.009	33.009	736
2026-05-06	34.000	34.000	33.774	33.774	33.774	1,359
2026-05-05	34.000	34.400	33.800	34.063	34.063	140,005
2026-04-30	35.600	35.800	35.600	35.664	35.659	5,174
2026-04-29	35.900	35.924	35.500	35.924	35.919	1,388
2026-04-28	36.100	36.200	36.100	36.187	36.181	2,600

← NewerPage 2 of 4 · 229 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.