Banque Cantonale de Geneve historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-20	33.900	34.200	33.900	33.900	33.900	90
2026-10-19	33.900	33.900	33.900	33.900	33.900	356
2026-10-16	34.200	34.400	34.200	34.400	34.400	1,036
2026-10-15	33.800	34.400	33.800	34.400	34.400	4,981
2026-10-14	33.900	33.900	33.900	33.900	33.900	435
2026-10-13	33.600	33.700	33.600	33.700	33.700	46
2026-10-12	33.400	33.400	33.400	33.400	33.400	79
2026-10-08	32.900	33.400	32.900	33.400	33.400	2,872
2026-10-06	33.500	33.500	33.500	33.500	33.500	1
2026-10-05	33.700	33.900	33.400	33.400	33.400	3,829
2026-10-02	33.450	33.550	33.450	33.500	33.500	302
2026-10-01	33.900	33.900	33.900	33.900	33.900	1
2026-09-30	33.400	33.400	33.400	33.400	33.400	560
2026-09-28	35.000	35.000	34.800	34.800	34.800	59
2026-09-25	33.800	34.700	33.800	34.650	34.650	1,101
2026-09-24	33.800	33.900	33.800	33.900	33.900	60
2026-09-23	33.300	33.500	33.300	33.500	33.500	168
2026-09-22	33.200	33.200	33.200	33.200	33.200	460
2026-09-21	33.900	34.000	33.600	33.600	33.600	288
2026-09-18	33.300	33.700	33.300	33.700	33.700	9,093
2026-09-17	32.500	33.000	32.450	32.700	32.700	1,481
2026-09-16	33.300	33.400	33.100	33.100	33.100	725
2026-09-15	33.200	33.400	32.800	32.800	32.800	256
2026-09-14	33.200	33.500	33.200	33.300	33.300	112
2026-09-11	32.800	32.900	32.800	32.800	32.800	574
2026-09-10	33.400	33.400	32.951	33.400	33.400	3,787
2026-09-09	33.100	33.200	33.000	33.031	33.031	422
2026-09-08	33.399	33.399	33.399	33.399	33.399	1,262
2026-09-07	33.500	33.731	33.500	33.731	33.731	583
2026-09-04	33.500	34.100	33.500	33.600	33.600	1,162
2026-09-03	33.500	33.500	33.500	33.500	33.500	54
2026-09-02	33.150	33.150	32.750	32.901	32.901	2,602
2026-09-01	32.200	32.600	32.200	32.600	32.600	5,898
2026-08-31	32.400	32.400	32.400	32.400	32.400	82
2026-08-28	31.600	31.686	31.600	31.686	31.686	1,279
2026-08-27	31.200	31.796	31.200	31.573	31.573	984
2026-08-26	31.700	31.731	31.700	31.731	31.731	393
2026-08-25	31.800	31.800	31.649	31.649	31.649	429
2026-08-24	30.100	30.300	30.100	30.261	30.261	183
2026-08-21	30.700	30.700	30.700	30.700	30.700	300
2026-08-20	30.500	30.547	30.500	30.547	30.547	1,649
2026-08-19	30.700	30.867	30.700	30.867	30.867	1,581
2026-08-18	30.900	30.900	30.500	30.665	30.665	617
2026-08-17	30.800	30.844	30.800	30.801	30.801	818
2026-08-14	30.900	31.200	30.900	31.100	31.100	1,014
2026-08-13	31.300	31.300	31.300	31.300	31.300	2
2026-08-12	31.200	31.200	31.100	31.131	31.131	862
2026-08-11	31.500	31.500	31.300	31.486	31.486	254
2026-08-10	31.100	31.710	31.100	31.400	31.400	1,759
2026-08-07	31.831	32.003	31.831	32.000	32.000	1,616
2026-08-06	31.900	32.100	31.900	31.900	31.900	475
2026-08-05	32.300	32.401	32.192	32.401	32.401	635
2026-08-04	32.400	32.507	32.300	32.507	32.507	630
2026-08-03	32.200	32.200	32.102	32.102	32.102	4,746
2026-07-31	32.500	32.600	32.500	32.500	32.500	586
2026-07-30	32.418	32.418	32.400	32.400	32.400	683
2026-07-29	32.500	32.681	32.500	32.681	32.681	1,236
2026-07-28	33.500	33.500	33.356	33.356	33.356	442
2026-07-27	33.100	33.100	33.100	33.100	33.100	161
2026-07-24	33.000	33.300	33.000	33.300	33.300	154,670

Page 1 of 4 · 229 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.