Banque Cantonale de Geneve historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-07	226.00	226.00	226.00	226.00	22.594	320
2023-11-06	226.00	226.00	225.00	226.00	22.594	1,390
2023-11-03	226.00	226.00	225.00	225.00	22.494	610
2023-11-02	227.00	227.00	225.00	225.00	22.494	210
2023-11-01	227.00	227.00	225.00	225.00	22.494	420
2023-10-31	225.00	225.00	225.00	225.00	22.494	30
2023-10-30	227.00	227.00	224.00	225.00	22.494	2,170
2023-10-27	227.00	227.00	224.00	225.00	22.494	1,930
2023-10-26	226.00	227.00	226.00	227.00	22.694	1,460
2023-10-25	227.00	227.00	227.00	227.00	22.694	1,230
2023-10-24	227.00	227.00	225.00	226.00	22.594	280
2023-10-23	227.00	227.00	227.00	227.00	22.694	10
2023-10-19	226.00	226.00	224.00	224.00	22.394	450
2023-10-18	226.00	226.00	225.00	226.00	22.594	160
2023-10-13	227.00	227.00	226.00	227.00	22.694	240
2023-10-12	227.00	227.00	225.00	225.00	22.494	130
2023-10-10	227.00	228.00	225.00	226.00	22.594	440
2023-10-09	227.27	227.27	224.00	226.00	22.594	1,280
2023-10-06	226.00	227.00	226.00	226.98	22.692	530
2023-10-05	227.00	228.00	226.39	226.39	22.633	590
2023-10-04	227.00	227.00	226.00	227.00	22.694	7,790
2023-10-03	226.73	227.00	226.38	227.00	22.694	720
2023-10-02	216.00	225.00	216.00	225.00	22.494	1,610
2023-09-29	218.00	218.00	216.00	216.00	21.594	370
2023-09-28	217.00	217.00	215.00	215.00	21.494	880
2023-09-27	218.00	218.00	216.00	218.00	21.794	460
2023-09-26	218.00	218.00	216.00	217.02	21.696	670
2023-09-25	219.00	219.00	217.00	217.00	21.694	510
2023-09-21	219.00	220.00	216.05	216.05	21.599	350
2023-09-20	220.00	220.00	219.00	220.00	21.994	770
2023-09-19	220.00	220.00	219.00	219.00	21.894	590
2023-09-18	218.00	218.00	218.00	218.00	21.794	10
2023-09-15	220.00	221.00	218.16	218.16	21.810	1,310
2023-09-14	220.00	220.00	218.00	218.00	21.794	200
2023-09-13	220.00	220.00	220.00	220.00	21.994	420
2023-09-12	219.00	220.00	219.00	219.00	21.894	260
2023-09-11	221.00	221.00	221.00	221.00	22.094	140
2023-09-08	216.00	220.00	216.00	218.31	21.825	2,360
2023-09-07	216.00	218.00	216.00	216.00	21.594	500
2023-09-06	220.00	220.00	217.00	217.00	21.694	180
2023-09-05	220.00	221.00	220.00	220.00	21.994	1,540
2023-09-04	222.00	222.00	220.00	221.57	22.151	520
2023-09-01	222.00	223.00	221.00	222.57	22.251	340
2023-08-31	223.00	223.00	223.00	223.00	22.294	260
2023-08-30	222.00	222.00	222.00	222.00	22.194	230
2023-08-29	221.00	221.00	219.00	220.15	22.009	420
2023-08-25	221.00	221.00	221.00	221.00	22.094	20
2023-08-24	222.00	222.00	220.00	220.00	21.994	620
2023-08-23	221.00	222.00	220.00	220.00	21.994	510
2023-08-22	222.00	222.00	220.00	220.13	22.007	450
2023-08-21	222.00	222.00	220.00	220.78	22.072	480
2023-08-18	223.00	223.00	222.00	223.00	22.294	120
2023-08-17	224.00	224.00	224.00	224.00	22.394	120
2023-08-16	226.00	226.00	225.00	225.00	22.494	340
2023-08-15	227.00	227.00	226.00	227.00	22.694	960
2023-08-11	227.00	228.00	227.00	227.00	22.694	1,320
2023-08-10	226.00	228.00	226.00	227.72	22.766	3,300
2023-08-09	226.00	228.00	226.00	226.00	22.594	1,470
2023-08-08	222.00	227.00	222.00	226.00	22.594	280
2023-08-07	219.00	227.00	219.00	224.00	22.394	110

← NewerPage 9 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.