Banque Cantonale du Valais historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-19	114.00	114.00	113.00	114.00	111.13	1,505
2025-02-18	113.00	114.50	113.00	114.00	111.13	913
2025-02-17	113.00	113.50	113.00	113.50	110.64	328
2025-02-14	113.50	114.00	113.00	113.00	110.16	368
2025-02-13	114.00	114.00	112.50	113.50	110.64	359
2025-02-12	113.50	114.00	112.50	112.50	109.67	629
2025-02-11	114.00	114.00	113.00	114.00	111.13	230
2025-02-10	114.50	114.50	112.50	113.50	110.64	844
2025-02-07	114.00	114.50	112.50	113.50	110.64	1,424
2025-02-06	114.50	114.50	113.00	113.00	110.16	875
2025-02-05	114.00	114.50	114.00	114.00	111.13	284
2025-02-04	114.00	114.50	113.00	114.50	111.62	977
2025-02-03	113.50	114.00	113.50	114.00	111.13	916
2025-01-31	112.50	113.50	112.50	113.50	110.64	982
2025-01-30	113.00	113.00	111.50	112.00	109.18	693
2025-01-29	113.00	113.00	113.00	113.00	110.16	313
2025-01-28	113.00	113.50	111.00	112.50	109.67	2,457
2025-01-27	112.00	112.50	111.00	112.50	109.67	1,882
2025-01-24	111.50	112.00	110.50	111.00	108.21	699
2025-01-23	111.50	112.50	110.50	112.50	109.67	603
2025-01-22	112.00	112.50	111.00	112.00	109.18	887
2025-01-21	111.00	112.50	111.00	112.50	109.67	193
2025-01-20	111.50	112.50	110.50	112.50	109.67	1,019
2025-01-17	112.50	112.50	110.50	111.50	108.70	2,574
2025-01-16	111.00	112.00	111.00	112.00	109.18	1,153
2025-01-15	112.00	112.00	110.00	112.00	109.18	2,241
2025-01-14	111.50	112.00	109.50	110.00	107.23	2,359
2025-01-13	110.50	112.00	110.50	111.50	108.70	812
2025-01-10	111.50	112.00	110.50	112.00	109.18	258
2025-01-09	111.00	112.00	110.00	112.00	109.18	731
2025-01-08	111.00	111.50	110.00	111.50	108.70	454
2025-01-07	111.00	111.00	110.00	111.00	108.21	1,287
2025-01-06	111.00	111.00	109.00	111.00	108.21	2,008
2025-01-03	109.50	110.00	109.50	110.00	107.23	599
2024-12-30	110.00	110.50	109.50	110.00	107.23	184
2024-12-27	111.00	111.00	109.50	110.00	107.23	778
2024-12-23	110.50	111.00	110.50	111.00	108.21	642
2024-12-20	111.00	111.50	110.00	111.50	108.70	2,163
2024-12-19	110.50	111.00	109.50	111.00	108.21	811
2024-12-18	110.00	110.50	108.50	110.50	107.72	1,575
2024-12-17	110.00	110.00	108.50	110.00	107.23	1,468
2024-12-16	110.00	110.50	108.50	108.50	105.77	2,168
2024-12-13	109.00	110.50	108.50	110.50	107.72	362
2024-12-12	110.00	110.50	108.50	110.50	107.72	1,652
2024-12-11	109.50	111.00	109.00	111.00	108.21	952
2024-12-10	109.50	110.50	109.00	110.50	107.72	666
2024-12-09	110.50	111.00	109.50	111.00	108.21	475
2024-12-06	109.50	110.50	109.00	110.50	107.72	531
2024-12-05	110.50	111.00	109.50	110.50	107.72	533
2024-12-04	110.50	111.00	109.50	110.50	107.72	980
2024-12-03	109.50	111.00	108.50	111.00	108.21	2,032
2024-12-02	110.00	111.00	109.50	110.50	107.72	697
2024-11-29	110.50	111.00	109.50	110.50	107.72	482
2024-11-28	110.00	111.00	109.50	111.00	108.21	375
2024-11-27	109.00	111.50	109.00	111.00	108.21	1,479
2024-11-26	109.50	110.50	109.00	110.00	107.23	1,205
2024-11-25	111.00	111.00	109.00	110.50	107.72	829
2024-11-22	110.50	111.00	109.50	111.00	108.21	1,904
2024-11-21	111.00	111.50	110.00	111.50	108.70	623
2024-11-20	111.50	112.00	111.00	111.50	108.70	278

← NewerPage 8 of 21 · 1,256 trading daysOlder →

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.