Banque Cantonale de Geneve historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-19 | 269.00 | 272.00 | 268.00 | 270.00 | 25.777 | 6,800 |
| 2025-02-18 | 269.00 | 269.00 | 266.00 | 267.00 | 25.491 | 4,480 |
| 2025-02-17 | 268.00 | 269.00 | 266.00 | 269.00 | 25.682 | 7,790 |
| 2025-02-14 | 271.00 | 271.00 | 264.00 | 266.00 | 25.395 | 9,680 |
| 2025-02-13 | 273.00 | 273.00 | 270.00 | 270.00 | 25.777 | 3,480 |
| 2025-02-12 | 272.00 | 273.00 | 269.00 | 270.00 | 25.777 | 7,910 |
| 2025-02-11 | 272.00 | 275.00 | 271.00 | 273.00 | 26.064 | 10,160 |
| 2025-02-10 | 272.00 | 273.00 | 269.00 | 273.00 | 26.064 | 8,620 |
| 2025-02-07 | 268.00 | 271.00 | 265.00 | 271.00 | 25.873 | 10,240 |
| 2025-02-06 | 265.00 | 268.00 | 264.00 | 267.00 | 25.491 | 9,150 |
| 2025-02-05 | 262.00 | 265.00 | 261.00 | 264.00 | 25.204 | 5,920 |
| 2025-02-04 | 262.00 | 264.00 | 260.00 | 261.00 | 24.918 | 6,160 |
| 2025-02-03 | 265.00 | 265.00 | 260.00 | 261.00 | 24.918 | 4,420 |
| 2025-01-31 | 264.00 | 265.00 | 260.00 | 264.00 | 25.204 | 10,760 |
| 2025-01-30 | 261.00 | 264.00 | 261.00 | 262.00 | 25.013 | 6,490 |
| 2025-01-29 | 258.00 | 265.00 | 258.00 | 263.00 | 25.109 | 6,400 |
| 2025-01-28 | 262.00 | 262.00 | 255.00 | 260.00 | 24.823 | 7,820 |
| 2025-01-27 | 259.00 | 263.00 | 256.00 | 260.00 | 24.823 | 6,500 |
| 2025-01-24 | 257.00 | 259.00 | 255.00 | 256.00 | 24.441 | 7,530 |
| 2025-01-23 | 254.00 | 258.00 | 252.00 | 257.00 | 24.536 | 8,610 |
| 2025-01-22 | 257.00 | 258.00 | 250.00 | 253.00 | 24.154 | 18,720 |
| 2025-01-21 | 259.00 | 259.00 | 256.00 | 257.00 | 24.536 | 4,280 |
| 2025-01-20 | 263.00 | 263.00 | 258.00 | 258.00 | 24.632 | 6,560 |
| 2025-01-17 | 263.00 | 266.00 | 262.00 | 263.00 | 25.109 | 3,780 |
| 2025-01-16 | 268.00 | 268.00 | 260.00 | 265.00 | 25.300 | 32,740 |
| 2025-01-15 | 267.00 | 268.00 | 265.00 | 268.00 | 25.586 | 8,010 |
| 2025-01-14 | 264.00 | 268.00 | 264.00 | 265.00 | 25.300 | 3,490 |
| 2025-01-13 | 263.00 | 266.00 | 263.00 | 264.00 | 25.204 | 8,590 |
| 2025-01-10 | 264.00 | 267.00 | 263.00 | 265.00 | 25.300 | 7,320 |
| 2025-01-09 | 260.00 | 264.00 | 258.00 | 264.00 | 25.204 | 7,500 |
| 2025-01-08 | 259.00 | 260.00 | 258.00 | 260.00 | 24.823 | 2,640 |
| 2025-01-07 | 257.00 | 259.00 | 256.00 | 259.00 | 24.727 | 5,440 |
| 2025-01-06 | 255.00 | 258.00 | 253.00 | 257.00 | 24.536 | 7,480 |
| 2025-01-03 | 254.00 | 255.00 | 252.00 | 255.00 | 24.345 | 7,150 |
| 2024-12-30 | 254.00 | 256.00 | 253.00 | 255.00 | 24.345 | 6,650 |
| 2024-12-27 | 255.00 | 256.00 | 254.00 | 254.00 | 24.250 | 2,990 |
| 2024-12-23 | 255.00 | 256.00 | 252.00 | 255.00 | 24.345 | 11,980 |
| 2024-12-20 | 256.00 | 258.00 | 253.00 | 253.00 | 24.154 | 5,240 |
| 2024-12-19 | 259.00 | 259.00 | 255.00 | 259.00 | 24.727 | 11,770 |
| 2024-12-18 | 258.00 | 259.00 | 257.00 | 258.00 | 24.632 | 9,660 |
| 2024-12-17 | 260.00 | 260.00 | 256.00 | 259.00 | 24.727 | 7,130 |
| 2024-12-16 | 261.00 | 261.00 | 256.00 | 258.00 | 24.632 | 13,570 |
| 2024-12-13 | 257.00 | 263.00 | 257.00 | 261.00 | 24.918 | 4,600 |
| 2024-12-12 | 258.00 | 260.00 | 257.00 | 259.00 | 24.727 | 4,230 |
| 2024-12-11 | 258.00 | 258.00 | 255.00 | 257.00 | 24.536 | 4,300 |
| 2024-12-10 | 255.00 | 259.00 | 254.00 | 258.00 | 24.632 | 9,440 |
| 2024-12-09 | 255.00 | 257.00 | 253.00 | 256.00 | 24.441 | 11,610 |
| 2024-12-06 | 257.00 | 259.00 | 255.00 | 256.00 | 24.441 | 3,770 |
| 2024-12-05 | 258.00 | 259.00 | 257.00 | 259.00 | 24.727 | 2,490 |
| 2024-12-04 | 255.00 | 259.00 | 254.00 | 257.00 | 24.536 | 7,070 |
| 2024-12-03 | 251.00 | 254.00 | 249.00 | 252.00 | 24.059 | 4,720 |
| 2024-12-02 | 249.00 | 252.00 | 247.00 | 249.00 | 23.772 | 6,190 |
| 2024-11-29 | 248.00 | 249.00 | 246.00 | 249.00 | 23.772 | 4,370 |
| 2024-11-28 | 247.00 | 248.00 | 246.00 | 246.00 | 23.486 | 1,500 |
| 2024-11-27 | 251.00 | 251.00 | 245.00 | 246.00 | 23.486 | 6,390 |
| 2024-11-26 | 253.00 | 253.00 | 249.00 | 249.00 | 23.772 | 6,770 |
| 2024-11-25 | 255.00 | 255.00 | 251.00 | 251.00 | 23.963 | 4,070 |
| 2024-11-22 | 258.00 | 260.00 | 254.00 | 255.00 | 24.345 | 8,750 |
| 2024-11-21 | 255.00 | 261.00 | 254.00 | 257.00 | 24.536 | 13,330 |
| 2024-11-20 | 249.00 | 255.00 | 247.00 | 255.00 | 24.345 | 14,120 |
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.