Banque Cantonale de Geneve historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-09-25 | 253.00 | 255.00 | 253.00 | 255.00 | 25.494 | 1,210 |
| 2024-09-24 | 254.00 | 254.00 | 254.00 | 254.00 | 25.394 | 140 |
| 2024-09-23 | 254.00 | 254.00 | 254.00 | 254.00 | 25.394 | 40 |
| 2024-09-20 | 254.00 | 254.00 | 254.00 | 254.00 | 25.394 | 40 |
| 2024-09-10 | 263.00 | 263.00 | 261.00 | 261.00 | 26.094 | 70 |
| 2024-09-09 | 263.00 | 263.00 | 263.00 | 263.00 | 26.294 | 10 |
| 2024-09-03 | 268.00 | 268.00 | 268.00 | 268.00 | 26.794 | 170 |
| 2024-09-02 | 266.00 | 266.00 | 266.00 | 266.00 | 26.594 | 200 |
| 2024-08-30 | 266.00 | 266.00 | 266.00 | 266.00 | 26.594 | 150 |
| 2024-08-23 | 276.00 | 276.00 | 276.00 | 276.00 | 27.594 | 2,150 |
| 2024-08-15 | 279.00 | 279.00 | 277.00 | 278.00 | 27.794 | 220 |
| 2024-08-09 | 290.00 | 290.00 | 284.00 | 284.00 | 28.394 | 3,150 |
| 2024-08-08 | 293.00 | 293.00 | 293.00 | 293.00 | 29.294 | 1,190 |
| 2024-08-06 | 283.00 | 283.00 | 282.00 | 282.00 | 28.194 | 750 |
| 2024-08-02 | 284.00 | 284.00 | 284.00 | 284.00 | 28.394 | 420 |
| 2024-07-29 | 289.00 | 289.00 | 289.00 | 289.00 | 28.894 | 1,000 |
| 2024-07-16 | 291.00 | 291.00 | 291.00 | 291.00 | 29.094 | 330 |
| 2024-07-15 | 291.00 | 291.00 | 291.00 | 291.00 | 29.094 | 1,890 |
| 2024-07-09 | 294.00 | 295.00 | 294.00 | 295.00 | 29.494 | 1,410 |
| 2024-07-08 | 290.00 | 290.00 | 290.00 | 290.00 | 28.994 | 230 |
| 2024-07-05 | 291.00 | 291.00 | 291.00 | 291.00 | 29.094 | 70 |
| 2024-06-26 | 294.00 | 294.00 | 294.00 | 294.00 | 29.394 | 80 |
| 2024-06-25 | 292.00 | 292.00 | 292.00 | 292.00 | 29.194 | 120 |
| 2024-06-24 | 283.00 | 283.00 | 283.00 | 283.00 | 28.294 | 10 |
| 2024-06-20 | 280.00 | 280.00 | 280.00 | 280.00 | 27.994 | 250 |
| 2024-06-19 | 276.00 | 276.00 | 276.00 | 276.00 | 27.594 | 50 |
| 2024-05-24 | 297.00 | 297.00 | 297.00 | 297.00 | 29.694 | 50 |
| 2024-05-21 | 296.00 | 296.00 | 296.00 | 296.00 | 29.594 | 450 |
| 2024-05-15 | 290.00 | 292.00 | 290.00 | 292.00 | 29.194 | 660 |
| 2024-05-10 | 295.00 | 295.00 | 295.00 | 295.00 | 29.494 | 10 |
| 2024-05-02 | 294.00 | 294.00 | 294.00 | 294.00 | 29.394 | 50 |
| 2024-04-26 | 298.00 | 298.00 | 296.80 | 296.80 | 29.672 | 1,120 |
| 2024-04-25 | 295.00 | 296.00 | 295.00 | 296.00 | 29.592 | 500 |
| 2024-04-23 | 292.65 | 296.00 | 292.65 | 296.00 | 29.592 | 210 |
| 2024-04-22 | 295.00 | 295.00 | 295.00 | 295.00 | 29.492 | 50 |
| 2024-04-19 | 295.98 | 300.53 | 295.98 | 300.53 | 30.045 | 290 |
| 2024-04-18 | 305.00 | 308.03 | 305.00 | 308.03 | 30.795 | 590 |
| 2024-04-17 | 305.00 | 305.00 | 304.27 | 305.00 | 30.491 | 1,640 |
| 2024-04-16 | 300.00 | 301.00 | 300.00 | 301.00 | 30.092 | 480 |
| 2024-04-15 | 304.00 | 304.00 | 304.00 | 304.00 | 30.392 | 480 |
| 2024-04-12 | 305.00 | 305.00 | 303.00 | 303.00 | 30.292 | 380 |
| 2024-04-11 | 307.00 | 308.00 | 305.01 | 305.01 | 30.493 | 1,880 |
| 2024-04-10 | 308.93 | 310.00 | 308.00 | 308.00 | 30.791 | 1,750 |
| 2024-04-09 | 311.00 | 311.00 | 308.00 | 308.00 | 30.791 | 480 |
| 2024-04-08 | 305.00 | 313.00 | 305.00 | 312.97 | 31.288 | 1,120 |
| 2024-04-05 | 300.00 | 302.17 | 299.00 | 301.00 | 30.092 | 950 |
| 2024-04-04 | 300.00 | 302.00 | 298.07 | 300.33 | 30.025 | 2,330 |
| 2024-04-03 | 300.00 | 300.00 | 295.00 | 300.00 | 29.992 | 84,470 |
| 2024-04-02 | 293.00 | 300.00 | 292.00 | 300.00 | 29.992 | 910 |
| 2024-03-28 | 291.00 | 291.00 | 288.00 | 290.64 | 29.056 | 2,540 |
| 2024-03-27 | 291.00 | 293.03 | 291.00 | 293.03 | 29.295 | 1,380 |
| 2024-03-26 | 292.00 | 292.00 | 291.00 | 292.00 | 29.192 | 560 |
| 2024-03-25 | 295.00 | 295.00 | 290.44 | 290.44 | 29.036 | 3,180 |
| 2024-03-22 | 288.00 | 290.00 | 286.00 | 286.00 | 28.592 | 1,460 |
| 2024-03-21 | 288.00 | 290.00 | 286.66 | 288.00 | 28.792 | 650 |
| 2024-03-20 | 287.00 | 290.00 | 286.00 | 290.00 | 28.992 | 2,450 |
| 2024-03-19 | 284.00 | 290.00 | 284.00 | 289.00 | 28.892 | 920 |
| 2024-03-18 | 285.00 | 288.01 | 284.00 | 286.00 | 28.592 | 140 |
| 2024-03-15 | 278.00 | 288.00 | 278.00 | 288.00 | 28.792 | 3,290 |
| 2024-03-13 | 276.00 | 278.00 | 276.00 | 278.00 | 27.792 | 190 |
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.