Glarner Kantonalbank historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-05-28	21.400	21.500	21.300	21.500	19.719	8,785
2024-05-27	21.300	21.400	21.200	21.400	19.628	12,189
2024-05-24	21.100	21.400	21.100	21.300	19.536	8,866
2024-05-23	21.500	21.500	21.200	21.200	19.444	4,793
2024-05-22	21.300	21.400	21.200	21.400	19.628	4,015
2024-05-21	21.100	21.400	21.100	21.200	19.444	2,735
2024-05-17	21.200	21.300	21.100	21.200	19.444	4,432
2024-05-16	21.300	21.300	21.100	21.100	19.353	13,181
2024-05-15	21.300	21.300	21.200	21.300	19.536	9,574
2024-05-14	21.400	21.400	21.300	21.300	19.536	15,983
2024-05-13	21.600	21.700	21.300	21.400	19.628	14,875
2024-05-10	21.500	21.700	21.400	21.500	19.719	10,616
2024-05-08	21.400	21.600	21.400	21.600	19.811	3,455
2024-05-07	21.600	21.700	21.500	21.500	19.719	4,129
2024-05-06	21.700	21.700	21.500	21.600	19.811	7,359
2024-05-03	21.700	21.800	21.500	21.600	19.811	3,041
2024-05-02	21.600	21.700	21.400	21.600	19.811	3,976
2024-04-30	21.400	21.600	21.400	21.600	19.811	10,690
2024-04-29	22.300	22.400	22.100	22.400	19.536	11,219
2024-04-26	22.300	22.300	22.100	22.300	19.449	8,246
2024-04-25	22.400	22.400	22.200	22.300	19.449	5,853
2024-04-24	22.300	22.400	22.300	22.400	19.536	7,312
2024-04-23	22.200	22.400	22.100	22.200	19.362	9,641
2024-04-22	22.700	22.700	22.100	22.200	19.362	8,556
2024-04-19	22.400	22.500	22.000	22.500	19.623	49,087
2024-04-18	22.500	22.500	22.400	22.500	19.623	4,077
2024-04-17	22.500	22.500	22.400	22.500	19.623	6,407
2024-04-16	22.500	22.500	22.400	22.400	19.536	4,573
2024-04-15	22.500	22.600	22.400	22.600	19.710	2,615
2024-04-12	22.500	22.600	22.400	22.500	19.623	2,199
2024-04-11	22.500	22.700	22.400	22.500	19.623	6,286
2024-04-10	22.600	22.800	22.400	22.400	19.536	6,348
2024-04-09	22.600	22.600	22.400	22.600	19.710	5,234
2024-04-08	22.800	22.900	22.400	22.400	19.536	16,356
2024-04-05	22.500	22.800	22.500	22.800	19.885	10,885
2024-04-04	22.600	22.700	22.500	22.500	19.623	1,331
2024-04-03	22.800	22.800	22.600	22.600	19.710	7,666
2024-04-02	22.700	22.700	22.600	22.700	19.798	1,565
2024-03-28	22.700	22.700	22.600	22.700	19.798	1,571
2024-03-27	22.700	22.700	22.600	22.700	19.798	3,428
2024-03-26	22.700	22.700	22.500	22.700	19.798	5,590
2024-03-25	22.700	22.800	22.600	22.700	19.798	16,417
2024-03-22	22.500	22.600	22.400	22.500	19.623	4,442
2024-03-21	22.500	22.500	22.100	22.500	19.623	8,874
2024-03-20	22.400	22.500	22.300	22.300	19.449	2,305
2024-03-19	22.500	22.500	22.400	22.500	19.623	1,040
2024-03-18	22.500	22.500	22.400	22.500	19.623	5,258
2024-03-15	22.500	22.500	22.300	22.500	19.623	7,359
2024-03-14	22.500	22.500	22.300	22.400	19.536	5,424
2024-03-13	22.500	22.500	22.400	22.400	19.536	4,756
2024-03-12	22.500	22.500	22.400	22.500	19.623	4,789
2024-03-11	22.600	22.600	22.300	22.500	19.623	14,606
2024-03-08	22.600	22.600	22.400	22.400	19.536	4,984
2024-03-07	22.600	22.600	22.500	22.500	19.623	2,483
2024-03-06	22.500	22.600	22.400	22.600	19.710	4,171
2024-03-05	22.600	22.600	22.500	22.500	19.623	786
2024-03-04	22.600	22.600	22.600	22.600	19.710	4,168
2024-03-01	22.500	22.600	22.500	22.600	19.710	4,390
2024-02-29	22.600	22.600	22.400	22.400	19.536	1,514
2024-02-28	22.600	22.600	22.500	22.500	19.623	5,723

← NewerPage 11 of 21 · 1,254 trading daysOlder →

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.