Banque Cantonale de Geneve historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-03-12 | 270.00 | 273.00 | 270.00 | 273.00 | 27.293 | 160 |
| 2024-03-11 | 273.00 | 273.00 | 273.00 | 273.00 | 27.293 | 270 |
| 2024-03-08 | 274.00 | 275.00 | 271.99 | 271.99 | 27.192 | 1,040 |
| 2024-03-07 | 272.00 | 272.00 | 270.00 | 270.00 | 26.992 | 270 |
| 2024-03-06 | 273.06 | 277.00 | 273.06 | 277.00 | 27.692 | 640 |
| 2024-03-05 | 266.23 | 269.03 | 266.23 | 269.03 | 26.895 | 60 |
| 2024-03-01 | 261.97 | 261.97 | 261.97 | 261.97 | 26.190 | 20 |
| 2024-02-29 | 257.97 | 257.97 | 257.97 | 257.97 | 25.790 | 20 |
| 2024-02-26 | 263.00 | 263.00 | 262.97 | 262.97 | 26.290 | 160 |
| 2024-02-23 | 265.00 | 265.00 | 265.00 | 265.00 | 26.493 | 80 |
| 2024-02-22 | 267.00 | 267.00 | 267.00 | 267.00 | 26.693 | 40 |
| 2024-02-21 | 263.97 | 264.00 | 263.97 | 264.00 | 26.393 | 210 |
| 2024-02-20 | 259.00 | 259.00 | 259.00 | 259.00 | 25.893 | 30 |
| 2024-02-12 | 254.97 | 254.97 | 254.97 | 254.97 | 25.491 | 10 |
| 2024-02-08 | 254.00 | 254.00 | 252.25 | 253.97 | 25.391 | 110 |
| 2024-02-06 | 247.36 | 250.00 | 247.00 | 250.00 | 24.993 | 460 |
| 2024-02-02 | 244.00 | 244.00 | 244.00 | 244.00 | 24.393 | 470 |
| 2024-01-31 | 236.00 | 236.00 | 236.00 | 236.00 | 23.594 | 1,220 |
| 2024-01-30 | 238.00 | 238.00 | 238.00 | 238.00 | 23.794 | 280 |
| 2024-01-29 | 235.00 | 235.00 | 235.00 | 235.00 | 23.494 | 600 |
| 2024-01-24 | 237.00 | 237.00 | 236.05 | 236.05 | 23.599 | 2,080 |
| 2024-01-23 | 237.96 | 238.00 | 237.96 | 238.00 | 23.794 | 1,490 |
| 2024-01-18 | 233.00 | 234.00 | 233.00 | 234.00 | 23.394 | 1,060 |
| 2024-01-16 | 232.00 | 234.00 | 232.00 | 234.00 | 23.394 | 880 |
| 2024-01-15 | 229.00 | 231.00 | 229.00 | 231.00 | 23.094 | 820 |
| 2024-01-12 | 229.00 | 229.00 | 226.05 | 226.05 | 22.599 | 240 |
| 2024-01-11 | 229.00 | 229.00 | 227.00 | 227.00 | 22.694 | 40 |
| 2024-01-10 | 227.00 | 227.00 | 227.00 | 227.00 | 22.694 | 60 |
| 2024-01-09 | 225.00 | 225.00 | 224.00 | 224.00 | 22.394 | 1,000 |
| 2024-01-08 | 224.00 | 224.00 | 224.00 | 224.00 | 22.394 | 620 |
| 2024-01-04 | 222.00 | 224.00 | 222.00 | 223.00 | 22.294 | 920 |
| 2024-01-03 | 222.00 | 224.00 | 222.00 | 224.00 | 22.394 | 1,080 |
| 2023-12-28 | 224.00 | 224.00 | 223.00 | 223.00 | 22.294 | 100 |
| 2023-12-27 | 225.00 | 225.00 | 225.00 | 225.00 | 22.494 | 40 |
| 2023-12-22 | 224.00 | 224.00 | 224.00 | 224.00 | 22.394 | 140 |
| 2023-12-21 | 224.00 | 224.00 | 223.00 | 223.00 | 22.294 | 560 |
| 2023-12-20 | 223.00 | 223.50 | 223.00 | 223.50 | 22.344 | 40 |
| 2023-12-19 | 226.00 | 226.00 | 223.00 | 223.00 | 22.294 | 590 |
| 2023-12-18 | 223.00 | 226.00 | 223.00 | 226.00 | 22.594 | 870 |
| 2023-12-15 | 222.00 | 223.00 | 221.00 | 221.18 | 22.112 | 3,890 |
| 2023-12-14 | 220.89 | 220.89 | 220.89 | 220.89 | 22.083 | 430 |
| 2023-12-13 | 222.00 | 222.00 | 222.00 | 222.00 | 22.194 | 670 |
| 2023-12-12 | 220.00 | 220.00 | 220.00 | 220.00 | 21.994 | 40 |
| 2023-12-07 | 223.00 | 224.00 | 221.00 | 221.00 | 22.094 | 120 |
| 2023-12-06 | 223.50 | 223.50 | 223.00 | 223.00 | 22.294 | 960 |
| 2023-12-05 | 225.00 | 225.00 | 224.00 | 224.00 | 22.394 | 540 |
| 2023-12-04 | 224.00 | 224.00 | 223.00 | 223.00 | 22.294 | 410 |
| 2023-12-01 | 224.00 | 225.00 | 224.00 | 225.00 | 22.494 | 530 |
| 2023-11-29 | 226.00 | 226.00 | 224.00 | 224.00 | 22.394 | 860 |
| 2023-11-24 | 225.00 | 227.00 | 225.00 | 227.00 | 22.694 | 430 |
| 2023-11-22 | 225.00 | 225.00 | 225.00 | 225.00 | 22.494 | 400 |
| 2023-11-20 | 226.00 | 226.00 | 225.00 | 225.00 | 22.494 | 750 |
| 2023-11-17 | 225.50 | 226.00 | 225.50 | 226.00 | 22.594 | 30 |
| 2023-11-16 | 226.00 | 227.00 | 226.00 | 227.00 | 22.694 | 410 |
| 2023-11-15 | 227.00 | 227.00 | 225.00 | 225.00 | 22.494 | 660 |
| 2023-11-14 | 225.00 | 225.00 | 225.00 | 225.00 | 22.494 | 280 |
| 2023-11-13 | 226.00 | 226.00 | 224.00 | 224.00 | 22.394 | 510 |
| 2023-11-10 | 224.00 | 224.00 | 224.00 | 224.00 | 22.394 | 200 |
| 2023-11-09 | 224.00 | 225.00 | 224.00 | 225.00 | 22.494 | 510 |
| 2023-11-08 | 225.00 | 225.00 | 225.00 | 225.00 | 22.494 | 150 |
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.