Banque Cantonale du Valais historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-12-22 | 104.50 | 105.00 | 104.00 | 104.00 | 94.939 | 1,022 |
| 2022-12-21 | 104.50 | 105.50 | 103.00 | 104.50 | 95.396 | 4,857 |
| 2022-12-20 | 104.00 | 105.00 | 103.50 | 104.50 | 95.396 | 1,742 |
| 2022-12-19 | 105.00 | 105.50 | 104.50 | 105.50 | 96.309 | 840 |
| 2022-12-16 | 106.00 | 106.00 | 104.50 | 105.50 | 96.309 | 1,764 |
| 2022-12-15 | 106.00 | 106.00 | 105.50 | 106.00 | 96.765 | 415 |
| 2022-12-14 | 106.00 | 107.00 | 105.50 | 107.00 | 97.678 | 1,492 |
| 2022-12-13 | 107.00 | 107.00 | 106.00 | 107.00 | 97.678 | 206 |
| 2022-12-12 | 106.00 | 107.00 | 106.00 | 106.50 | 97.222 | 743 |
| 2022-12-09 | 107.00 | 107.00 | 106.00 | 106.00 | 96.765 | 305 |
| 2022-12-08 | 107.00 | 107.00 | 106.00 | 107.00 | 97.678 | 75 |
| 2022-12-07 | 106.50 | 107.00 | 105.50 | 107.00 | 97.678 | 1,205 |
| 2022-12-06 | 106.00 | 107.00 | 105.50 | 107.00 | 97.678 | 1,072 |
| 2022-12-05 | 106.00 | 107.00 | 106.00 | 106.00 | 96.765 | 620 |
| 2022-12-02 | 106.00 | 107.00 | 105.50 | 105.50 | 96.309 | 1,497 |
| 2022-12-01 | 105.50 | 106.50 | 105.50 | 105.50 | 96.309 | 1,106 |
| 2022-11-30 | 105.50 | 106.50 | 105.50 | 105.50 | 96.309 | 653 |
| 2022-11-29 | 106.00 | 106.50 | 105.50 | 106.50 | 97.222 | 711 |
| 2022-11-28 | 105.50 | 105.50 | 105.50 | 105.50 | 96.309 | 536 |
| 2022-11-25 | 105.50 | 106.50 | 105.50 | 105.50 | 96.309 | 568 |
| 2022-11-24 | 106.50 | 106.50 | 105.50 | 106.50 | 97.222 | 601 |
| 2022-11-23 | 106.50 | 107.00 | 105.50 | 107.00 | 97.678 | 749 |
| 2022-11-22 | 106.00 | 107.00 | 105.50 | 106.50 | 97.222 | 800 |
| 2022-11-21 | 106.00 | 107.00 | 105.50 | 106.00 | 96.765 | 993 |
| 2022-11-18 | 106.00 | 107.00 | 106.00 | 106.00 | 96.765 | 674 |
| 2022-11-17 | 106.00 | 107.00 | 106.00 | 106.50 | 97.222 | 336 |
| 2022-11-16 | 107.00 | 107.00 | 106.00 | 106.00 | 96.765 | 249 |
| 2022-11-15 | 106.00 | 107.00 | 106.00 | 107.00 | 97.678 | 1,004 |
| 2022-11-14 | 106.00 | 106.00 | 106.00 | 106.00 | 96.765 | 67 |
| 2022-11-11 | 106.00 | 107.00 | 106.00 | 107.00 | 97.678 | 411 |
| 2022-11-10 | 106.00 | 107.00 | 106.00 | 106.00 | 96.765 | 1,573 |
| 2022-11-09 | 106.00 | 107.00 | 105.50 | 107.00 | 97.678 | 1,206 |
| 2022-11-08 | 107.00 | 107.00 | 106.00 | 106.00 | 96.765 | 2,418 |
| 2022-11-07 | 106.00 | 107.00 | 106.00 | 106.00 | 96.765 | 422 |
| 2022-11-04 | 106.00 | 107.00 | 106.00 | 107.00 | 97.678 | 470 |
| 2022-11-03 | 106.00 | 107.00 | 106.00 | 107.00 | 97.678 | 639 |
| 2022-11-02 | 106.50 | 107.00 | 106.00 | 107.00 | 97.678 | 1,779 |
| 2022-11-01 | 107.50 | 107.50 | 106.50 | 106.50 | 97.222 | 1,260 |
| 2022-10-31 | 106.00 | 107.50 | 106.00 | 107.50 | 98.135 | 1,684 |
| 2022-10-28 | 106.00 | 107.00 | 106.00 | 106.50 | 97.222 | 1,377 |
| 2022-10-27 | 105.50 | 106.50 | 105.50 | 106.50 | 97.222 | 1,403 |
| 2022-10-26 | 106.00 | 106.50 | 105.50 | 106.50 | 97.222 | 1,787 |
| 2022-10-25 | 105.00 | 106.00 | 105.00 | 105.00 | 95.852 | 1,134 |
| 2022-10-24 | 105.00 | 106.00 | 105.00 | 106.00 | 96.765 | 1,027 |
| 2022-10-21 | 105.00 | 105.50 | 105.00 | 105.50 | 96.309 | 523 |
| 2022-10-20 | 106.00 | 106.50 | 105.00 | 105.00 | 95.852 | 1,124 |
| 2022-10-19 | 106.00 | 106.00 | 105.50 | 106.00 | 96.765 | 814 |
| 2022-10-18 | 105.50 | 106.00 | 105.50 | 105.50 | 96.309 | 808 |
| 2022-10-17 | 105.50 | 106.50 | 105.50 | 106.00 | 96.765 | 1,481 |
| 2022-10-14 | 107.00 | 107.50 | 105.50 | 105.50 | 96.309 | 2,698 |
| 2022-10-13 | 106.50 | 107.50 | 106.50 | 107.00 | 97.678 | 1,828 |
| 2022-10-12 | 106.00 | 107.00 | 106.00 | 107.00 | 97.678 | 857 |
| 2022-10-11 | 107.00 | 107.00 | 106.00 | 106.00 | 96.765 | 530 |
| 2022-10-10 | 107.00 | 107.00 | 106.50 | 107.00 | 97.678 | 531 |
| 2022-10-07 | 109.50 | 112.00 | 107.00 | 107.00 | 97.678 | 25,020 |
| 2022-10-06 | 110.00 | 110.50 | 110.00 | 110.50 | 100.87 | 230 |
| 2022-10-05 | 109.50 | 110.50 | 109.50 | 110.00 | 100.42 | 607 |
| 2022-10-04 | 109.50 | 110.50 | 109.50 | 110.50 | 100.87 | 850 |
| 2022-10-03 | 111.00 | 111.00 | 109.50 | 109.50 | 99.960 | 936 |
| 2022-09-30 | 111.00 | 111.00 | 110.00 | 111.00 | 101.33 | 638 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-04-28 | 4.0000 CHF |
| 2024-04-30 | 3.8500 CHF |
| 2023-05-03 | 3.5500 CHF |
| 2022-04-29 | 3.4500 CHF |
| 2021-04-23 | 3.3500 CHF |
| 2020-06-11 | 3.3500 CHF |
| 2019-04-23 | 3.3500 CHF |
Open, high, low and close are as traded (CHF). Adjusted close accounts for splits and dividends. Educational only, not financial advice.