Banque Cantonale de Geneve historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-27	35.700	36.100	35.700	35.868	35.863	1,771
2026-04-24	35.800	35.800	35.400	35.566	35.561	1,078
2026-04-23	35.700	35.700	35.336	35.336	35.330	724
2026-04-22	35.600	35.800	35.500	35.661	35.656	1,523
2026-04-21	35.700	35.700	35.526	35.600	35.595	1,644
2026-04-20	34.700	35.300	34.700	35.300	35.295	75,563
2026-04-17	35.600	35.700	35.300	35.395	35.390	1,693
2026-04-16	35.900	36.105	35.850	36.105	36.100	1,369
2026-04-15	36.900	36.900	36.665	36.700	36.694	1,040
2026-04-14	36.500	36.990	36.400	36.990	36.985	987
2026-04-13	36.667	36.667	36.667	36.667	36.662	378
2026-04-10	36.300	37.000	36.300	36.559	36.554	289
2026-04-09	35.877	35.877	35.877	35.877	35.871	307
2026-04-08	35.700	35.927	35.400	35.927	35.921	770
2026-04-07	35.800	36.000	35.450	35.601	35.595	1,414
2026-04-02	34.800	35.000	34.800	35.000	34.994	1,455
2026-04-01	34.200	35.000	34.200	34.201	34.195	1,788
2026-03-31	33.500	34.400	33.500	34.400	34.394	1,258
2026-03-30	32.200	32.800	32.200	32.600	32.595	780
2026-03-27	32.900	32.900	32.500	32.500	32.495	115
2026-03-26	32.500	32.500	32.451	32.500	32.495	1,470
2026-03-25	32.000	32.200	31.925	31.925	31.920	696
2026-03-24	31.400	31.400	31.318	31.318	31.313	1,132
2026-03-23	30.750	31.250	30.000	30.000	29.995	1,866
2026-03-20	30.972	30.972	30.972	30.972	30.968	1,229
2026-03-19	31.200	31.200	31.000	31.000	30.995	2,181
2026-03-18	30.300	31.000	30.300	31.000	30.995	1,141
2026-03-17	31.300	31.400	30.841	30.841	30.837	1,465
2026-03-16	31.200	31.600	31.200	31.410	31.406	2,697
2026-03-13	31.500	31.700	31.500	31.535	31.530	2,465
2026-03-12	31.400	31.700	31.400	31.449	31.445	1,441
2026-03-11	31.300	31.500	31.300	31.500	31.495	610
2026-03-10	31.900	31.900	31.650	31.650	31.645	1,410
2026-03-09	31.200	31.500	31.000	31.222	31.218	2,434
2026-03-06	31.550	31.600	31.500	31.500	31.495	2,370
2026-03-05	31.700	31.800	31.500	31.800	31.795	393
2026-03-04	32.000	32.000	31.533	31.533	31.528	822
2026-03-03	31.500	31.500	31.300	31.300	31.295	1,782
2026-03-02	31.700	31.800	31.621	31.800	31.795	808
2026-02-27	31.800	31.800	31.800	31.800	31.795	175
2026-02-26	31.950	31.950	31.700	31.800	31.795	65,178
2026-02-25	31.400	31.700	31.400	31.700	31.695	4,513
2026-02-24	31.200	31.200	31.200	31.200	31.195	269
2026-02-23	30.800	30.932	30.700	30.700	30.695	1,019
2026-02-19	30.700	30.700	30.600	30.600	30.595	605
2026-02-18	30.400	30.400	30.150	30.150	30.145	610
2026-02-17	29.600	29.900	29.600	29.800	29.795	1,300
2026-02-16	29.600	29.600	29.595	29.595	29.590	97
2026-02-13	29.650	29.800	29.500	29.800	29.795	952
2026-02-12	29.400	29.400	29.300	29.300	29.295	1,273
2026-02-11	29.400	29.400	29.300	29.300	29.295	1,573
2026-02-10	29.100	29.500	29.100	29.300	29.295	1,506
2026-02-09	28.800	28.900	28.800	28.840	28.835	1,005
2026-02-06	28.900	28.900	28.730	28.800	28.795	746
2026-02-05	28.600	28.600	28.600	28.600	28.595	970
2026-02-04	28.700	28.900	28.588	28.588	28.584	2,197
2026-02-03	28.600	28.700	28.600	28.609	28.605	2,275
2026-02-02	28.600	28.600	28.361	28.361	28.356	994
2026-01-30	27.600	27.900	27.600	27.884	27.880	2,380
2026-01-29	27.300	28.100	27.300	27.900	27.895	1,485

← NewerPage 3 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.