Glarner Kantonalbank historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-02-27	22.500	22.600	22.400	22.600	19.710	5,016
2024-02-26	22.500	22.800	22.400	22.400	19.536	3,666
2024-02-23	22.600	22.600	22.300	22.400	19.536	13,775
2024-02-22	22.600	22.600	22.500	22.600	19.710	9,213
2024-02-21	22.600	22.600	22.500	22.500	19.623	2,437
2024-02-20	22.500	22.700	22.400	22.700	19.798	2,225
2024-02-19	22.600	22.700	22.300	22.400	19.536	83,192
2024-02-16	22.700	22.700	22.500	22.500	19.623	4,995
2024-02-15	22.600	22.700	22.400	22.600	19.710	1,414
2024-02-14	22.500	22.900	22.400	22.700	19.798	3,195
2024-02-13	22.600	22.600	22.400	22.400	19.536	4,424
2024-02-12	22.700	22.900	22.500	22.500	19.623	4,966
2024-02-09	22.700	22.800	22.500	22.800	19.885	10,446
2024-02-08	22.700	22.700	22.600	22.600	19.710	4,310
2024-02-07	22.600	22.700	22.600	22.700	19.798	4,472
2024-02-06	22.600	22.700	22.500	22.500	19.623	3,602
2024-02-05	22.900	22.900	22.400	22.400	19.536	12,103
2024-02-02	22.900	22.900	22.800	22.800	19.885	2,217
2024-02-01	22.900	22.900	22.700	22.900	19.972	6,035
2024-01-31	22.900	22.900	22.600	22.900	19.972	3,358
2024-01-30	22.600	22.900	22.600	22.900	19.972	7,289
2024-01-29	23.000	23.000	22.800	22.800	19.885	1,968
2024-01-26	22.800	23.000	22.700	22.900	19.972	3,188
2024-01-25	22.800	22.800	22.700	22.700	19.798	184
2024-01-24	22.800	22.800	22.700	22.700	19.798	3,134
2024-01-23	22.700	22.800	22.600	22.700	19.798	6,183
2024-01-22	22.800	22.800	22.700	22.700	19.798	2,324
2024-01-19	22.800	22.800	22.600	22.600	19.710	1,605
2024-01-18	22.700	22.800	22.600	22.600	19.710	573
2024-01-17	22.800	22.800	22.600	22.600	19.710	2,823
2024-01-16	22.700	22.800	22.500	22.800	19.885	6,968
2024-01-15	22.700	22.800	22.500	22.800	19.885	52,321
2024-01-12	22.600	22.800	22.600	22.700	19.798	3,285
2024-01-11	23.000	23.300	22.600	22.600	19.710	25,127
2024-01-10	22.900	23.000	22.600	23.000	20.059	3,810
2024-01-09	22.900	23.100	22.700	23.000	20.059	7,405
2024-01-08	22.900	22.900	22.700	22.800	19.885	5,751
2024-01-05	22.700	23.000	22.600	22.700	19.798	8,879
2024-01-04	23.000	23.000	22.400	22.900	19.972	12,484
2024-01-03	22.800	23.200	22.800	23.000	20.059	2,718
2023-12-29	23.200	23.200	22.800	22.900	19.972	2,845
2023-12-28	22.800	23.200	22.600	23.000	20.059	8,504
2023-12-27	22.700	22.800	22.600	22.800	19.885	625
2023-12-22	22.700	22.800	22.500	22.800	19.885	1,931
2023-12-21	22.700	22.700	22.400	22.500	19.623	2,539
2023-12-20	22.700	22.700	22.400	22.700	19.798	4,133
2023-12-19	22.700	22.800	22.500	22.600	19.710	5,231
2023-12-18	23.000	23.000	22.500	22.500	19.623	6,752
2023-12-15	22.700	23.100	22.700	23.100	20.146	13,275
2023-12-14	22.900	23.000	22.800	22.800	19.885	4,215
2023-12-13	22.800	22.900	22.700	22.900	19.972	1,616
2023-12-12	22.800	23.000	22.600	22.900	19.972	6,485
2023-12-11	22.800	22.900	22.800	22.900	19.972	346
2023-12-08	22.900	23.000	22.700	22.700	19.798	2,686
2023-12-07	22.700	23.000	22.700	23.000	20.059	2,925
2023-12-06	22.700	22.900	22.500	22.900	19.972	9,069
2023-12-05	23.000	23.000	22.700	22.800	19.885	5,155
2023-12-04	22.900	23.100	22.900	22.900	19.972	1,052
2023-12-01	22.900	22.900	22.800	22.800	19.885	1,227
2023-11-30	22.900	22.900	22.800	22.900	19.972	1,204

← NewerPage 12 of 21 · 1,251 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.