Banque Cantonale de Geneve historical data

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

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
2025-10-20	25.700	25.700	25.400	25.400	25.396	800
2025-10-17	24.900	24.900	24.900	24.900	24.896	811
2025-10-16	25.100	25.100	25.100	25.100	25.096	35
2025-10-13	245.00	245.00	245.00	245.00	24.496	600
2025-10-10	245.00	245.00	244.00	244.00	24.396	130
2025-10-08	245.00	245.00	245.00	245.00	24.496	2,000
2025-10-06	244.00	244.00	244.00	244.00	24.396	20
2025-10-03	243.50	243.50	240.00	240.00	23.996	320
2025-10-02	240.00	240.00	240.00	240.00	23.996	2,420
2025-10-01	242.00	242.00	242.00	242.00	24.196	20
2025-09-29	240.00	240.00	240.00	240.00	23.996	180
2025-09-25	238.00	238.00	238.00	238.00	23.796	80

← NewerPage 4 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.