Glarner Kantonalbank historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-21 | 21.200 | 21.400 | 21.100 | 21.300 | 19.536 | 10,687 |
| 2024-08-20 | 21.200 | 21.200 | 21.000 | 21.100 | 19.353 | 6,044 |
| 2024-08-19 | 21.200 | 21.200 | 21.100 | 21.100 | 19.353 | 3,348 |
| 2024-08-16 | 21.100 | 21.200 | 21.000 | 21.200 | 19.444 | 4,464 |
| 2024-08-15 | 21.300 | 21.300 | 21.200 | 21.200 | 19.444 | 2,250 |
| 2024-08-14 | 21.300 | 21.300 | 21.200 | 21.200 | 19.444 | 915 |
| 2024-08-13 | 21.300 | 21.300 | 21.100 | 21.200 | 19.444 | 737 |
| 2024-08-12 | 21.300 | 21.300 | 21.100 | 21.300 | 19.536 | 1,309 |
| 2024-08-09 | 21.300 | 21.400 | 21.100 | 21.300 | 19.536 | 3,185 |
| 2024-08-08 | 21.300 | 21.300 | 21.200 | 21.300 | 19.536 | 6,058 |
| 2024-08-07 | 21.300 | 21.400 | 21.100 | 21.300 | 19.536 | 3,799 |
| 2024-08-06 | 21.300 | 21.300 | 21.200 | 21.200 | 19.444 | 3,147 |
| 2024-08-05 | 21.400 | 21.400 | 21.100 | 21.300 | 19.536 | 8,632 |
| 2024-08-02 | 21.600 | 21.600 | 21.300 | 21.500 | 19.719 | 7,019 |
| 2024-07-31 | 21.600 | 21.600 | 21.500 | 21.600 | 19.811 | 4,287 |
| 2024-07-30 | 21.400 | 21.700 | 21.400 | 21.600 | 19.811 | 6,600 |
| 2024-07-29 | 21.000 | 21.700 | 21.000 | 21.300 | 19.536 | 8,552 |
| 2024-07-26 | 21.000 | 21.000 | 20.900 | 21.000 | 19.261 | 3,230 |
| 2024-07-25 | 20.900 | 21.000 | 20.900 | 21.000 | 19.261 | 2,307 |
| 2024-07-24 | 21.000 | 21.000 | 20.900 | 20.900 | 19.169 | 1,080 |
| 2024-07-23 | 21.000 | 21.000 | 21.000 | 21.000 | 19.261 | 923 |
| 2024-07-22 | 21.100 | 21.100 | 20.900 | 20.900 | 19.169 | 2,778 |
| 2024-07-19 | 21.000 | 21.100 | 21.000 | 21.100 | 19.353 | 1,203 |
| 2024-07-18 | 20.900 | 21.100 | 20.800 | 20.900 | 19.169 | 3,392 |
| 2024-07-17 | 21.000 | 21.100 | 20.900 | 21.000 | 19.261 | 4,217 |
| 2024-07-16 | 21.000 | 21.000 | 21.000 | 21.000 | 19.261 | 948 |
| 2024-07-15 | 20.800 | 21.000 | 20.800 | 20.800 | 19.077 | 6,052 |
| 2024-07-12 | 20.900 | 21.000 | 20.800 | 20.900 | 19.169 | 6,629 |
| 2024-07-11 | 21.000 | 21.100 | 20.900 | 21.000 | 19.261 | 4,997 |
| 2024-07-10 | 21.000 | 21.100 | 20.900 | 20.900 | 19.169 | 2,480 |
| 2024-07-09 | 21.200 | 21.200 | 21.000 | 21.100 | 19.353 | 12,193 |
| 2024-07-08 | 21.100 | 21.200 | 20.900 | 21.200 | 19.444 | 10,744 |
| 2024-07-05 | 21.100 | 21.100 | 20.900 | 21.000 | 19.261 | 4,439 |
| 2024-07-04 | 21.000 | 21.100 | 21.000 | 21.100 | 19.353 | 7,974 |
| 2024-07-03 | 21.000 | 21.000 | 21.000 | 21.000 | 19.261 | 5,396 |
| 2024-07-02 | 20.900 | 21.000 | 20.800 | 20.900 | 19.169 | 5,101 |
| 2024-07-01 | 21.100 | 21.100 | 20.800 | 20.800 | 19.077 | 5,533 |
| 2024-06-28 | 21.000 | 21.100 | 20.900 | 21.000 | 19.261 | 1,604 |
| 2024-06-27 | 20.900 | 21.000 | 20.900 | 21.000 | 19.261 | 565 |
| 2024-06-26 | 21.000 | 21.000 | 20.900 | 21.000 | 19.261 | 867 |
| 2024-06-25 | 21.000 | 21.000 | 20.800 | 21.000 | 19.261 | 8,708 |
| 2024-06-24 | 21.000 | 21.200 | 20.900 | 21.000 | 19.261 | 5,942 |
| 2024-06-21 | 21.100 | 21.100 | 21.000 | 21.000 | 19.261 | 4,081 |
| 2024-06-20 | 21.100 | 21.200 | 21.000 | 21.000 | 19.261 | 3,584 |
| 2024-06-19 | 21.200 | 21.200 | 21.000 | 21.000 | 19.261 | 6,973 |
| 2024-06-18 | 21.300 | 21.300 | 21.100 | 21.200 | 19.444 | 2,832 |
| 2024-06-17 | 21.300 | 21.300 | 21.000 | 21.200 | 19.444 | 4,033 |
| 2024-06-14 | 21.200 | 21.300 | 21.100 | 21.200 | 19.444 | 1,858 |
| 2024-06-13 | 21.300 | 21.300 | 21.200 | 21.200 | 19.444 | 2,954 |
| 2024-06-12 | 21.400 | 21.400 | 21.000 | 21.300 | 19.536 | 20,822 |
| 2024-06-11 | 21.300 | 21.500 | 21.200 | 21.300 | 19.536 | 4,828 |
| 2024-06-10 | 21.200 | 21.400 | 21.200 | 21.400 | 19.628 | 1,137 |
| 2024-06-07 | 21.400 | 21.400 | 21.100 | 21.200 | 19.444 | 11,189 |
| 2024-06-06 | 21.300 | 21.400 | 21.300 | 21.300 | 19.536 | 7,568 |
| 2024-06-05 | 21.300 | 21.300 | 21.200 | 21.200 | 19.444 | 6,033 |
| 2024-06-04 | 21.500 | 21.500 | 21.300 | 21.400 | 19.628 | 9,258 |
| 2024-06-03 | 21.600 | 21.600 | 21.400 | 21.400 | 19.628 | 3,511 |
| 2024-05-31 | 21.500 | 21.500 | 21.400 | 21.500 | 19.719 | 5,876 |
| 2024-05-30 | 21.500 | 21.500 | 21.400 | 21.500 | 19.719 | 3,959 |
| 2024-05-29 | 21.500 | 21.500 | 21.300 | 21.400 | 19.628 | 6,005 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-04-28 | 1.0000 CHF |
| 2025-04-29 | 1.0000 CHF |
| 2024-04-30 | 1.1000 CHF |
| 2023-05-03 | 1.1000 CHF |
| 2022-04-26 | 1.1000 CHF |
| 2021-04-27 | 1.1000 CHF |
| 2020-04-28 | 1.1000 CHF |
| 2019-04-30 | 1.0000 CHF |
Open, high, low and close are as traded (CHF). Adjusted close accounts for splits and dividends. Educational only, not financial advice.