Banque Cantonale de Geneve historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-04-17 | 236.00 | 237.00 | 236.00 | 237.00 | 23.695 | 240 |
| 2025-04-15 | 240.00 | 240.00 | 239.00 | 240.00 | 23.995 | 200 |
| 2025-04-11 | 243.00 | 243.00 | 243.00 | 243.00 | 24.295 | 20 |
| 2025-04-10 | 242.00 | 242.00 | 242.00 | 242.00 | 24.195 | 30 |
| 2025-04-09 | 242.50 | 242.50 | 242.50 | 242.50 | 24.245 | 20 |
| 2025-04-07 | 247.00 | 247.00 | 247.00 | 247.00 | 24.695 | 450 |
| 2025-04-04 | 251.00 | 251.00 | 251.00 | 251.00 | 25.095 | 30 |
| 2025-03-31 | 259.00 | 259.00 | 259.00 | 259.00 | 25.894 | 200 |
| 2025-03-26 | 261.00 | 261.00 | 261.00 | 261.00 | 26.094 | 700 |
| 2025-03-20 | 262.00 | 262.00 | 262.00 | 262.00 | 26.194 | 30 |
| 2025-03-18 | 265.00 | 265.00 | 265.00 | 265.00 | 26.494 | 1,800 |
| 2025-03-17 | 263.00 | 263.00 | 263.00 | 263.00 | 26.294 | 1,000 |
| 2025-03-14 | 262.00 | 262.00 | 262.00 | 262.00 | 26.194 | 20 |
| 2025-03-12 | 260.00 | 260.00 | 260.00 | 260.00 | 25.994 | 80 |
| 2025-03-11 | 258.00 | 260.00 | 258.00 | 260.00 | 25.994 | 130 |
| 2025-03-04 | 272.00 | 273.00 | 271.00 | 271.00 | 27.094 | 100 |
| 2025-02-28 | 274.00 | 274.00 | 274.00 | 274.00 | 27.394 | 30 |
| 2025-02-27 | 272.00 | 273.00 | 272.00 | 273.00 | 27.294 | 100 |
| 2025-02-20 | 272.00 | 272.00 | 272.00 | 272.00 | 27.194 | 200 |
| 2025-02-17 | 268.00 | 268.00 | 268.00 | 268.00 | 26.794 | 40 |
| 2025-02-12 | 269.00 | 269.00 | 269.00 | 269.00 | 26.894 | 710 |
| 2025-02-07 | 267.00 | 271.00 | 267.00 | 271.00 | 27.094 | 230 |
| 2025-02-05 | 264.00 | 265.00 | 263.00 | 265.00 | 26.494 | 400 |
| 2025-02-04 | 262.00 | 263.00 | 262.00 | 263.00 | 26.294 | 130 |
| 2025-01-28 | 259.00 | 259.00 | 258.00 | 258.00 | 25.794 | 370 |
| 2025-01-24 | 257.00 | 257.00 | 257.00 | 257.00 | 25.694 | 10 |
| 2025-01-21 | 258.00 | 258.00 | 258.00 | 258.00 | 25.794 | 470 |
| 2025-01-16 | 265.00 | 265.00 | 265.00 | 265.00 | 26.494 | 30 |
| 2025-01-13 | 266.00 | 266.00 | 266.00 | 266.00 | 26.594 | 90 |
| 2025-01-09 | 260.00 | 260.00 | 260.00 | 260.00 | 25.994 | 80 |
| 2024-12-27 | 256.00 | 256.00 | 256.00 | 256.00 | 25.594 | 10 |
| 2024-12-20 | 254.00 | 254.00 | 254.00 | 254.00 | 25.394 | 20 |
| 2024-12-19 | 259.00 | 259.00 | 258.00 | 258.00 | 25.794 | 230 |
| 2024-12-18 | 259.00 | 259.00 | 258.00 | 259.00 | 25.894 | 320 |
| 2024-12-16 | 258.00 | 258.00 | 258.00 | 258.00 | 25.794 | 50 |
| 2024-12-13 | 261.00 | 263.00 | 261.00 | 263.00 | 26.294 | 190 |
| 2024-12-05 | 257.00 | 257.00 | 257.00 | 257.00 | 25.694 | 30 |
| 2024-12-03 | 254.00 | 254.00 | 254.00 | 254.00 | 25.394 | 100 |
| 2024-11-29 | 247.00 | 248.00 | 247.00 | 248.00 | 24.795 | 1,290 |
| 2024-11-25 | 253.00 | 253.00 | 253.00 | 253.00 | 25.295 | 60 |
| 2024-11-22 | 256.00 | 256.00 | 255.00 | 255.00 | 25.494 | 400 |
| 2024-11-21 | 257.00 | 261.00 | 257.00 | 261.00 | 26.094 | 310 |
| 2024-11-15 | 245.00 | 245.00 | 245.00 | 245.00 | 24.495 | 520 |
| 2024-11-11 | 247.00 | 247.00 | 247.00 | 247.00 | 24.695 | 100 |
| 2024-11-08 | 246.00 | 246.00 | 242.00 | 242.00 | 24.195 | 590 |
| 2024-11-07 | 247.00 | 247.00 | 247.00 | 247.00 | 24.695 | 60 |
| 2024-11-05 | 251.00 | 251.00 | 251.00 | 251.00 | 25.095 | 100 |
| 2024-10-31 | 256.00 | 257.00 | 256.00 | 257.00 | 25.694 | 70 |
| 2024-10-30 | 258.00 | 258.00 | 257.00 | 258.00 | 25.794 | 60 |
| 2024-10-29 | 260.00 | 260.00 | 260.00 | 260.00 | 25.994 | 10 |
| 2024-10-28 | 260.00 | 260.00 | 260.00 | 260.00 | 25.994 | 80 |
| 2024-10-23 | 258.00 | 258.00 | 258.00 | 258.00 | 25.794 | 90 |
| 2024-10-22 | 260.00 | 260.00 | 260.00 | 260.00 | 25.994 | 20 |
| 2024-10-17 | 258.00 | 261.00 | 258.00 | 261.00 | 26.095 | 1,710 |
| 2024-10-11 | 262.00 | 266.00 | 262.00 | 266.00 | 26.594 | 240 |
| 2024-10-10 | 260.00 | 261.00 | 260.00 | 261.00 | 26.094 | 60 |
| 2024-10-09 | 258.00 | 258.00 | 258.00 | 258.00 | 25.794 | 70 |
| 2024-10-02 | 258.00 | 258.00 | 258.00 | 258.00 | 25.794 | 50 |
| 2024-09-30 | 259.00 | 259.00 | 259.00 | 259.00 | 25.894 | 30 |
| 2024-09-26 | 259.00 | 259.00 | 257.00 | 259.00 | 25.894 | 410 |
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.