Banque Cantonale de Geneve historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-09-24 | 237.00 | 237.00 | 237.00 | 237.00 | 23.696 | 330 |
| 2025-09-22 | 239.00 | 239.00 | 239.00 | 239.00 | 23.896 | 10 |
| 2025-09-19 | 239.00 | 239.00 | 239.00 | 239.00 | 23.896 | 110 |
| 2025-09-18 | 239.00 | 239.00 | 239.00 | 239.00 | 23.896 | 20 |
| 2025-09-16 | 237.99 | 237.99 | 237.99 | 237.99 | 23.796 | 120 |
| 2025-09-15 | 240.00 | 240.00 | 236.99 | 236.99 | 23.696 | 790 |
| 2025-09-12 | 238.00 | 238.00 | 238.00 | 238.00 | 23.796 | 790 |
| 2025-09-09 | 241.00 | 241.00 | 241.00 | 241.00 | 24.096 | 50 |
| 2025-09-05 | 239.50 | 240.47 | 239.50 | 240.47 | 24.043 | 850 |
| 2025-09-04 | 244.00 | 244.00 | 243.00 | 243.00 | 24.296 | 140 |
| 2025-09-03 | 243.00 | 244.00 | 243.00 | 243.00 | 24.296 | 1,200 |
| 2025-09-02 | 243.50 | 243.50 | 242.00 | 242.00 | 24.196 | 2,320 |
| 2025-09-01 | 243.00 | 245.00 | 242.00 | 242.00 | 24.196 | 840 |
| 2025-08-29 | 243.00 | 244.00 | 243.00 | 244.00 | 24.396 | 2,740 |
| 2025-08-28 | 243.00 | 243.00 | 243.00 | 243.00 | 24.296 | 1,510 |
| 2025-08-27 | 243.00 | 243.00 | 243.00 | 243.00 | 24.296 | 1,170 |
| 2025-08-26 | 245.00 | 245.00 | 243.00 | 243.00 | 24.296 | 5,100 |
| 2025-08-22 | 244.00 | 244.00 | 244.00 | 244.00 | 24.396 | 190 |
| 2025-08-20 | 243.00 | 244.00 | 243.00 | 244.00 | 24.396 | 1,150 |
| 2025-08-19 | 244.50 | 244.50 | 244.50 | 244.50 | 24.446 | 40 |
| 2025-08-15 | 247.00 | 247.00 | 247.00 | 247.00 | 24.696 | 30 |
| 2025-08-14 | 247.00 | 247.00 | 247.00 | 247.00 | 24.696 | 90 |
| 2025-08-12 | 246.00 | 246.00 | 246.00 | 246.00 | 24.596 | 310 |
| 2025-08-08 | 243.00 | 243.00 | 243.00 | 243.00 | 24.296 | 460 |
| 2025-08-07 | 242.00 | 242.00 | 242.00 | 242.00 | 24.196 | 1,400 |
| 2025-08-06 | 243.00 | 243.00 | 243.00 | 243.00 | 24.296 | 2,980 |
| 2025-08-04 | 243.00 | 243.00 | 243.00 | 243.00 | 24.296 | 590 |
| 2025-07-30 | 244.50 | 244.50 | 244.50 | 244.50 | 24.446 | 30 |
| 2025-07-29 | 245.00 | 245.00 | 245.00 | 245.00 | 24.496 | 140 |
| 2025-07-28 | 244.00 | 244.00 | 244.00 | 244.00 | 24.396 | 240 |
| 2025-07-24 | 243.00 | 243.00 | 243.00 | 243.00 | 24.296 | 1,180 |
| 2025-07-23 | 243.00 | 243.00 | 243.00 | 243.00 | 24.296 | 4,450 |
| 2025-07-22 | 245.50 | 245.50 | 244.50 | 244.50 | 24.446 | 50 |
| 2025-07-21 | 242.00 | 242.00 | 242.00 | 242.00 | 24.196 | 1,220 |
| 2025-07-17 | 241.00 | 241.00 | 241.00 | 241.00 | 24.096 | 60 |
| 2025-07-15 | 240.00 | 240.00 | 240.00 | 240.00 | 23.996 | 410 |
| 2025-07-14 | 238.00 | 238.00 | 238.00 | 238.00 | 23.796 | 500 |
| 2025-07-11 | 238.00 | 239.00 | 238.00 | 239.00 | 23.896 | 2,820 |
| 2025-07-10 | 235.00 | 235.00 | 235.00 | 235.00 | 23.496 | 400 |
| 2025-07-09 | 236.00 | 236.00 | 236.00 | 236.00 | 23.596 | 1,090 |
| 2025-07-08 | 233.00 | 233.00 | 233.00 | 233.00 | 23.296 | 550 |
| 2025-07-03 | 237.00 | 237.00 | 237.00 | 237.00 | 23.696 | 110 |
| 2025-06-30 | 237.00 | 238.00 | 237.00 | 238.00 | 23.796 | 740 |
| 2025-06-27 | 236.00 | 236.00 | 236.00 | 236.00 | 23.596 | 470 |
| 2025-06-23 | 234.00 | 234.00 | 234.00 | 234.00 | 23.396 | 50 |
| 2025-06-17 | 238.50 | 238.50 | 238.00 | 238.50 | 23.846 | 80 |
| 2025-06-13 | 243.00 | 244.00 | 243.00 | 244.00 | 24.396 | 70 |
| 2025-06-11 | 242.00 | 242.00 | 242.00 | 242.00 | 24.196 | 100 |
| 2025-06-02 | 246.00 | 246.50 | 246.00 | 246.50 | 24.646 | 440 |
| 2025-05-27 | 244.00 | 244.50 | 244.00 | 244.50 | 24.446 | 30 |
| 2025-05-23 | 242.00 | 242.00 | 242.00 | 242.00 | 24.196 | 500 |
| 2025-05-21 | 242.00 | 243.00 | 242.00 | 243.00 | 24.296 | 290 |
| 2025-05-19 | 241.00 | 242.00 | 240.00 | 242.00 | 24.196 | 2,040 |
| 2025-05-14 | 244.00 | 244.00 | 242.00 | 242.00 | 24.196 | 170 |
| 2025-05-13 | 245.00 | 245.00 | 244.00 | 244.00 | 24.396 | 30 |
| 2025-05-09 | 247.00 | 247.00 | 247.00 | 247.00 | 24.696 | 150 |
| 2025-05-08 | 246.00 | 246.00 | 246.00 | 246.00 | 24.596 | 10 |
| 2025-04-30 | 248.00 | 248.00 | 248.00 | 248.00 | 24.795 | 50 |
| 2025-04-25 | 248.00 | 248.00 | 248.00 | 248.00 | 24.795 | 10 |
| 2025-04-22 | 235.00 | 235.00 | 235.00 | 235.00 | 23.495 | 100 |
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.