Banque Cantonale de Geneve historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-28 | 27.300 | 27.300 | 27.260 | 27.260 | 27.256 | 2,216 |
| 2026-01-27 | 27.000 | 27.000 | 27.000 | 27.000 | 26.996 | 176 |
| 2026-01-26 | 27.100 | 27.100 | 26.900 | 26.900 | 26.896 | 860 |
| 2026-01-23 | 27.200 | 27.200 | 27.100 | 27.100 | 27.096 | 668 |
| 2026-01-22 | 27.000 | 27.000 | 26.644 | 26.644 | 26.640 | 583 |
| 2026-01-21 | 26.800 | 27.000 | 26.685 | 26.800 | 26.796 | 1,001 |
| 2026-01-20 | 26.300 | 26.600 | 26.300 | 26.600 | 26.596 | 160 |
| 2026-01-19 | 26.200 | 26.300 | 26.200 | 26.300 | 26.296 | 1,160 |
| 2026-01-16 | 26.300 | 26.300 | 26.023 | 26.200 | 26.196 | 3,918 |
| 2026-01-15 | 26.000 | 26.200 | 25.900 | 25.900 | 25.896 | 1,105 |
| 2026-01-14 | 25.800 | 25.800 | 25.800 | 25.800 | 25.796 | 231 |
| 2026-01-13 | 25.400 | 25.500 | 25.300 | 25.322 | 25.318 | 643 |
| 2026-01-12 | 25.400 | 25.800 | 25.350 | 25.528 | 25.524 | 3,385 |
| 2026-01-09 | 25.700 | 25.700 | 25.315 | 25.315 | 25.311 | 2,175 |
| 2026-01-08 | 25.500 | 25.600 | 25.500 | 25.500 | 25.496 | 938 |
| 2026-01-07 | 25.050 | 25.100 | 25.000 | 25.089 | 25.085 | 1,156 |
| 2026-01-06 | 24.500 | 24.500 | 24.424 | 24.424 | 24.421 | 606 |
| 2026-01-05 | 24.700 | 24.700 | 24.629 | 24.629 | 24.625 | 113 |
| 2025-12-30 | 24.200 | 24.600 | 24.200 | 24.600 | 24.596 | 245 |
| 2025-12-29 | 24.190 | 24.190 | 24.190 | 24.190 | 24.186 | 75 |
| 2025-12-23 | 24.000 | 24.000 | 24.000 | 24.000 | 23.996 | 7 |
| 2025-12-19 | 24.200 | 24.200 | 24.200 | 24.200 | 24.196 | 225 |
| 2025-12-18 | 24.150 | 24.200 | 24.150 | 24.200 | 24.196 | 457 |
| 2025-12-17 | 24.600 | 24.600 | 24.250 | 24.300 | 24.296 | 1,950 |
| 2025-12-16 | 24.700 | 24.700 | 24.700 | 24.700 | 24.696 | 484 |
| 2025-12-15 | 24.500 | 24.600 | 24.400 | 24.400 | 24.396 | 1,662 |
| 2025-12-12 | 24.400 | 24.400 | 24.400 | 24.400 | 24.396 | 581 |
| 2025-12-11 | 24.300 | 24.500 | 24.300 | 24.500 | 24.496 | 377 |
| 2025-12-10 | 24.400 | 24.400 | 24.400 | 24.400 | 24.396 | 546 |
| 2025-12-09 | 24.400 | 24.500 | 24.400 | 24.500 | 24.496 | 164 |
| 2025-12-08 | 24.500 | 24.500 | 24.400 | 24.400 | 24.396 | 877 |
| 2025-12-05 | 24.500 | 24.500 | 24.500 | 24.500 | 24.496 | 183 |
| 2025-12-04 | 24.250 | 24.250 | 24.250 | 24.250 | 24.246 | 40 |
| 2025-12-03 | 24.400 | 24.400 | 24.400 | 24.400 | 24.396 | 23 |
| 2025-11-28 | 24.500 | 24.500 | 24.414 | 24.414 | 24.410 | 2,311 |
| 2025-11-21 | 24.500 | 24.500 | 24.500 | 24.500 | 24.496 | 142 |
| 2025-11-20 | 24.450 | 24.500 | 24.450 | 24.500 | 24.496 | 606 |
| 2025-11-17 | 24.400 | 24.400 | 24.400 | 24.400 | 24.396 | 6 |
| 2025-11-07 | 24.800 | 24.800 | 24.800 | 24.800 | 24.796 | 111 |
| 2025-11-05 | 24.800 | 25.000 | 24.800 | 24.900 | 24.896 | 454 |
| 2025-11-04 | 24.800 | 24.800 | 24.800 | 24.800 | 24.796 | 312 |
| 2025-10-31 | 24.680 | 24.900 | 24.680 | 24.767 | 24.764 | 1,143 |
| 2025-10-30 | 24.800 | 24.800 | 24.800 | 24.800 | 24.796 | 827 |
| 2025-10-29 | 24.900 | 24.900 | 24.715 | 24.715 | 24.711 | 869 |
| 2025-10-27 | 25.000 | 25.000 | 24.984 | 24.984 | 24.981 | 918 |
| 2025-10-23 | 25.400 | 25.400 | 25.100 | 25.100 | 25.096 | 403 |
| 2025-10-22 | 25.200 | 25.200 | 25.200 | 25.200 | 25.196 | 180 |
| 2025-10-21 | 25.200 | 25.300 | 25.100 | 25.300 | 25.296 | 919 |
← NewerPage 4 of 4 · 228 trading days
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.