Banque Cantonale de Geneve historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-19 | 246.00 | 250.00 | 246.00 | 249.00 | 23.772 | 5,520 |
| 2024-11-18 | 244.00 | 246.00 | 244.00 | 245.00 | 23.390 | 3,820 |
| 2024-11-15 | 244.00 | 247.00 | 244.00 | 244.00 | 23.295 | 2,030 |
| 2024-11-14 | 246.00 | 247.00 | 244.00 | 246.00 | 23.486 | 5,460 |
| 2024-11-13 | 244.00 | 247.00 | 243.00 | 245.00 | 23.390 | 5,340 |
| 2024-11-12 | 247.00 | 247.00 | 243.00 | 244.00 | 23.295 | 6,160 |
| 2024-11-11 | 244.00 | 248.00 | 244.00 | 247.00 | 23.581 | 4,420 |
| 2024-11-08 | 245.00 | 246.00 | 243.00 | 245.00 | 23.390 | 5,450 |
| 2024-11-07 | 247.00 | 247.00 | 243.00 | 247.00 | 23.581 | 6,740 |
| 2024-11-06 | 250.00 | 250.00 | 245.00 | 246.00 | 23.486 | 5,410 |
| 2024-11-05 | 252.00 | 254.00 | 246.00 | 248.00 | 23.677 | 16,840 |
| 2024-11-04 | 256.00 | 257.00 | 251.00 | 251.00 | 23.963 | 5,260 |
| 2024-11-01 | 256.00 | 258.00 | 254.00 | 256.00 | 24.441 | 4,850 |
| 2024-10-31 | 257.00 | 257.00 | 255.00 | 256.00 | 24.441 | 3,420 |
| 2024-10-30 | 259.00 | 259.00 | 256.00 | 258.00 | 24.632 | 4,220 |
| 2024-10-29 | 260.00 | 262.00 | 259.00 | 259.00 | 24.727 | 5,560 |
| 2024-10-28 | 259.00 | 260.00 | 258.00 | 260.00 | 24.823 | 4,670 |
| 2024-10-25 | 259.00 | 260.00 | 257.00 | 259.00 | 24.727 | 2,450 |
| 2024-10-24 | 258.00 | 260.00 | 257.00 | 258.00 | 24.632 | 4,500 |
| 2024-10-23 | 260.00 | 262.00 | 257.00 | 258.00 | 24.632 | 6,510 |
| 2024-10-22 | 258.00 | 261.00 | 257.00 | 261.00 | 24.918 | 4,610 |
| 2024-10-21 | 260.00 | 261.00 | 257.00 | 258.00 | 24.632 | 5,440 |
| 2024-10-18 | 257.00 | 260.00 | 255.00 | 260.00 | 24.823 | 11,600 |
| 2024-10-17 | 262.00 | 262.00 | 257.00 | 258.00 | 24.632 | 7,660 |
| 2024-10-16 | 262.00 | 263.00 | 260.00 | 261.00 | 24.918 | 5,430 |
| 2024-10-15 | 265.00 | 267.00 | 262.00 | 262.00 | 25.013 | 5,990 |
| 2024-10-14 | 265.00 | 266.00 | 261.00 | 265.00 | 25.300 | 6,760 |
| 2024-10-11 | 261.00 | 266.00 | 260.00 | 265.00 | 25.300 | 6,820 |
| 2024-10-10 | 260.00 | 261.00 | 258.00 | 261.00 | 24.918 | 12,730 |
| 2024-10-09 | 257.00 | 259.00 | 255.00 | 258.00 | 24.632 | 10,520 |
| 2024-10-08 | 255.00 | 258.00 | 255.00 | 257.00 | 24.536 | 5,440 |
| 2024-10-07 | 259.00 | 259.00 | 255.00 | 256.00 | 24.441 | 2,660 |
| 2024-10-04 | 257.00 | 260.00 | 257.00 | 259.00 | 24.727 | 4,290 |
| 2024-10-03 | 256.00 | 259.00 | 254.00 | 256.00 | 24.441 | 10,360 |
| 2024-10-02 | 260.00 | 260.00 | 256.00 | 256.00 | 24.441 | 5,820 |
| 2024-10-01 | 260.00 | 261.00 | 256.00 | 260.00 | 24.823 | 9,700 |
| 2024-09-30 | 260.00 | 260.00 | 256.00 | 258.00 | 24.632 | 5,040 |
| 2024-09-27 | 259.00 | 260.00 | 258.00 | 260.00 | 24.823 | 8,100 |
| 2024-09-26 | 256.00 | 259.00 | 254.00 | 258.00 | 24.632 | 14,780 |
| 2024-09-25 | 254.00 | 255.00 | 251.00 | 254.00 | 24.250 | 9,030 |
| 2024-09-24 | 253.00 | 254.00 | 252.00 | 253.00 | 24.154 | 5,830 |
| 2024-09-23 | 255.00 | 257.00 | 252.00 | 253.00 | 24.154 | 9,540 |
| 2024-09-20 | 258.00 | 259.00 | 252.00 | 255.00 | 24.345 | 20,310 |
| 2024-09-19 | 260.00 | 261.00 | 257.00 | 257.00 | 24.536 | 4,680 |
| 2024-09-18 | 259.00 | 261.00 | 257.00 | 261.00 | 24.918 | 4,750 |
| 2024-09-17 | 260.00 | 260.00 | 257.00 | 259.00 | 24.727 | 2,840 |
| 2024-09-16 | 262.00 | 262.00 | 258.00 | 259.00 | 24.727 | 8,310 |
| 2024-09-13 | 259.00 | 263.00 | 258.00 | 261.00 | 24.918 | 4,370 |
| 2024-09-12 | 260.00 | 260.00 | 257.00 | 259.00 | 24.727 | 5,590 |
| 2024-09-11 | 260.00 | 260.00 | 257.00 | 258.00 | 24.632 | 4,760 |
| 2024-09-10 | 262.00 | 264.00 | 258.00 | 260.00 | 24.823 | 7,410 |
| 2024-09-09 | 264.00 | 264.00 | 261.00 | 263.00 | 25.109 | 14,960 |
| 2024-09-06 | 267.00 | 267.00 | 264.00 | 264.00 | 25.204 | 9,740 |
| 2024-09-05 | 267.00 | 268.00 | 266.00 | 268.00 | 25.586 | 2,160 |
| 2024-09-04 | 268.00 | 271.00 | 266.00 | 267.00 | 25.491 | 5,200 |
| 2024-09-03 | 270.00 | 270.00 | 266.00 | 269.00 | 25.682 | 7,940 |
| 2024-09-02 | 266.00 | 270.00 | 266.00 | 268.00 | 25.586 | 7,960 |
| 2024-08-30 | 266.00 | 268.00 | 265.00 | 266.00 | 25.395 | 3,550 |
| 2024-08-29 | 269.00 | 270.00 | 265.00 | 267.00 | 25.491 | 10,420 |
| 2024-08-28 | 272.00 | 272.00 | 269.00 | 270.00 | 25.777 | 19,910 |
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.