Banque Cantonale de Geneve historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-19 | 241.00 | 242.00 | 239.00 | 241.00 | 23.615 | 7,430 |
| 2025-05-16 | 243.00 | 244.00 | 240.00 | 240.00 | 23.517 | 9,670 |
| 2025-05-15 | 244.00 | 244.00 | 239.00 | 241.00 | 23.615 | 8,850 |
| 2025-05-14 | 245.00 | 245.00 | 240.00 | 241.00 | 23.615 | 6,890 |
| 2025-05-13 | 246.00 | 248.00 | 241.00 | 244.00 | 23.909 | 25,020 |
| 2025-05-12 | 248.00 | 251.00 | 246.00 | 246.00 | 24.105 | 19,980 |
| 2025-05-09 | 245.00 | 249.00 | 245.00 | 246.00 | 24.105 | 5,840 |
| 2025-05-08 | 245.00 | 247.00 | 244.00 | 244.00 | 23.909 | 13,530 |
| 2025-05-07 | 249.00 | 249.00 | 243.00 | 245.00 | 24.007 | 11,670 |
| 2025-05-06 | 249.00 | 253.00 | 247.00 | 251.00 | 24.595 | 12,010 |
| 2025-05-05 | 250.00 | 254.00 | 250.00 | 253.00 | 24.154 | 8,650 |
| 2025-05-02 | 247.00 | 249.00 | 247.00 | 249.00 | 23.772 | 9,490 |
| 2025-04-30 | 248.00 | 251.00 | 247.00 | 247.00 | 23.581 | 9,960 |
| 2025-04-29 | 248.00 | 251.00 | 247.00 | 248.00 | 23.677 | 9,820 |
| 2025-04-28 | 248.00 | 251.00 | 247.00 | 249.00 | 23.772 | 13,670 |
| 2025-04-25 | 247.00 | 250.00 | 241.00 | 245.00 | 23.390 | 25,850 |
| 2025-04-24 | 246.00 | 248.00 | 244.00 | 246.00 | 23.486 | 91,020 |
| 2025-04-23 | 234.00 | 249.00 | 233.00 | 247.00 | 23.581 | 34,480 |
| 2025-04-22 | 238.00 | 238.00 | 233.00 | 234.00 | 22.340 | 11,660 |
| 2025-04-17 | 238.00 | 238.00 | 236.00 | 238.00 | 22.722 | 8,170 |
| 2025-04-16 | 240.00 | 240.00 | 237.00 | 239.00 | 22.818 | 8,380 |
| 2025-04-15 | 240.00 | 240.00 | 238.00 | 239.00 | 22.818 | 19,460 |
| 2025-04-14 | 242.00 | 244.00 | 237.00 | 238.00 | 22.722 | 13,950 |
| 2025-04-11 | 243.00 | 243.00 | 239.00 | 240.00 | 22.913 | 8,620 |
| 2025-04-10 | 245.00 | 248.00 | 241.00 | 241.00 | 23.009 | 14,020 |
| 2025-04-09 | 247.00 | 247.00 | 241.00 | 243.00 | 23.200 | 7,600 |
| 2025-04-08 | 246.00 | 247.00 | 245.00 | 245.00 | 23.390 | 10,620 |
| 2025-04-07 | 248.00 | 248.00 | 243.00 | 245.00 | 23.390 | 22,980 |
| 2025-04-04 | 257.00 | 257.00 | 248.00 | 251.00 | 23.963 | 17,740 |
| 2025-04-03 | 258.00 | 258.00 | 255.00 | 255.00 | 24.345 | 8,090 |
| 2025-04-02 | 259.00 | 260.00 | 258.00 | 258.00 | 24.632 | 6,150 |
| 2025-04-01 | 259.00 | 260.00 | 257.00 | 257.00 | 24.536 | 5,970 |
| 2025-03-31 | 260.00 | 260.00 | 256.00 | 258.00 | 24.632 | 7,660 |
| 2025-03-28 | 261.00 | 261.00 | 258.00 | 260.00 | 24.823 | 6,630 |
| 2025-03-27 | 260.00 | 262.00 | 259.00 | 261.00 | 24.918 | 8,640 |
| 2025-03-26 | 263.00 | 264.00 | 259.00 | 260.00 | 24.823 | 7,890 |
| 2025-03-25 | 261.00 | 263.00 | 260.00 | 262.00 | 25.013 | 8,330 |
| 2025-03-24 | 264.00 | 264.00 | 259.00 | 259.00 | 24.727 | 7,550 |
| 2025-03-21 | 262.00 | 263.00 | 261.00 | 262.00 | 25.013 | 4,210 |
| 2025-03-20 | 265.00 | 267.00 | 261.00 | 262.00 | 25.013 | 8,300 |
| 2025-03-19 | 264.00 | 265.00 | 263.00 | 263.00 | 25.109 | 8,380 |
| 2025-03-18 | 263.00 | 266.00 | 263.00 | 264.00 | 25.204 | 8,600 |
| 2025-03-17 | 262.00 | 263.00 | 261.00 | 261.00 | 24.918 | 8,060 |
| 2025-03-14 | 262.00 | 262.00 | 258.00 | 261.00 | 24.918 | 6,200 |
| 2025-03-13 | 261.00 | 263.00 | 258.00 | 261.00 | 24.918 | 9,030 |
| 2025-03-12 | 260.00 | 262.00 | 257.00 | 260.00 | 24.823 | 18,850 |
| 2025-03-11 | 262.00 | 266.00 | 256.00 | 257.00 | 24.536 | 27,340 |
| 2025-03-10 | 266.00 | 267.00 | 262.00 | 262.00 | 25.013 | 8,250 |
| 2025-03-07 | 270.00 | 270.00 | 265.00 | 266.00 | 25.395 | 6,480 |
| 2025-03-06 | 269.00 | 271.00 | 266.00 | 270.00 | 25.777 | 12,720 |
| 2025-03-05 | 271.00 | 272.00 | 268.00 | 270.00 | 25.777 | 5,720 |
| 2025-03-04 | 273.00 | 273.00 | 269.00 | 270.00 | 25.777 | 11,570 |
| 2025-03-03 | 275.00 | 275.00 | 272.00 | 272.00 | 25.968 | 8,030 |
| 2025-02-28 | 272.00 | 274.00 | 270.00 | 273.00 | 26.064 | 7,670 |
| 2025-02-27 | 272.00 | 273.00 | 271.00 | 272.00 | 25.968 | 3,970 |
| 2025-02-26 | 273.00 | 273.00 | 270.00 | 271.00 | 25.873 | 6,770 |
| 2025-02-25 | 274.00 | 275.00 | 272.00 | 272.00 | 25.968 | 3,900 |
| 2025-02-24 | 269.00 | 275.00 | 269.00 | 274.00 | 26.159 | 10,610 |
| 2025-02-21 | 269.00 | 272.00 | 268.00 | 268.00 | 25.586 | 8,180 |
| 2025-02-20 | 271.00 | 272.00 | 269.00 | 269.00 | 25.682 | 5,840 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-05-05 | 0.7000 CHF |
| 2025-05-06 | 6.5000 CHF |
| 2024-04-30 | 6.5000 CHF |
| 2023-05-04 | 5.5000 CHF |
| 2022-05-11 | 4.5000 CHF |
| 2021-05-05 | 3.7500 CHF |
| 2020-05-08 | 3.7500 CHF |
| 2019-05-03 | 3.4000 CHF |
Open, high, low and close are as traded (CHF). Adjusted close accounts for splits and dividends. Educational only, not financial advice.