Glarner Kantonalbank historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-29	22.900	23.000	22.800	22.800	19.885	1,701
2023-11-28	23.000	23.000	22.700	22.800	19.885	2,089
2023-11-27	22.900	23.000	22.800	22.900	19.972	2,094
2023-11-24	23.000	23.000	22.900	22.900	19.972	1,432
2023-11-23	23.100	23.100	23.000	23.000	20.059	2,431
2023-11-22	23.100	23.100	22.900	22.900	19.972	3,169
2023-11-21	23.300	23.300	23.000	23.000	20.059	1,257
2023-11-20	23.000	23.300	23.000	23.100	20.146	2,089
2023-11-17	22.800	23.100	22.700	23.000	20.059	4,075
2023-11-16	22.800	22.900	22.400	22.900	19.972	5,424
2023-11-15	22.900	23.000	22.600	22.700	19.798	2,692
2023-11-14	22.800	22.900	22.600	22.700	19.798	4,195
2023-11-13	22.600	22.900	22.600	22.700	19.798	901
2023-11-10	22.600	22.900	22.500	22.500	19.623	4,647
2023-11-09	22.700	22.800	22.500	22.500	19.623	2,346
2023-11-08	22.600	22.900	22.600	22.800	19.885	3,933
2023-11-07	22.800	22.900	22.700	22.700	19.798	932
2023-11-06	22.900	22.900	22.700	22.900	19.972	1,458
2023-11-03	23.000	23.000	22.700	22.700	19.798	2,661
2023-11-02	22.900	22.900	22.800	22.900	19.972	6,988
2023-11-01	22.600	22.800	22.600	22.800	19.885	4,558
2023-10-31	22.900	22.900	22.700	22.700	19.798	5,145
2023-10-30	22.800	22.900	22.700	22.800	19.885	558
2023-10-27	23.200	23.200	22.600	22.700	19.798	23,464
2023-10-26	23.000	23.100	22.900	23.000	20.059	5,419
2023-10-25	23.100	23.100	22.900	22.900	19.972	4,678
2023-10-24	23.300	23.300	23.000	23.100	20.146	5,608
2023-10-23	23.500	23.500	23.200	23.300	20.321	2,558
2023-10-20	23.500	23.500	23.200	23.300	20.321	2,414
2023-10-19	23.400	23.500	23.200	23.400	20.408	13,902
2023-10-18	23.600	23.700	23.300	23.300	20.321	8,353
2023-10-17	23.600	23.600	23.400	23.500	20.495	986
2023-10-16	23.600	23.600	23.600	23.600	20.583	131
2023-10-13	23.500	23.600	23.500	23.600	20.583	945
2023-10-12	23.500	23.600	23.500	23.500	20.495	1,856
2023-10-11	23.500	23.700	23.500	23.500	20.495	5,272
2023-10-10	23.400	23.600	23.400	23.500	20.495	446
2023-10-09	23.600	23.600	23.400	23.500	20.495	2,798
2023-10-06	23.600	23.600	23.400	23.600	20.583	3,911
2023-10-05	23.600	23.600	23.500	23.500	20.495	3,041
2023-10-04	23.500	23.600	23.500	23.600	20.583	3,224
2023-10-03	23.500	23.600	23.400	23.500	20.495	2,380
2023-10-02	23.800	23.800	23.400	23.400	20.408	3,870
2023-09-29	23.700	23.800	23.600	23.800	20.757	3,050
2023-09-28	23.900	23.900	23.600	23.600	20.583	6,074
2023-09-27	23.900	23.900	23.800	23.900	20.844	1,085
2023-09-26	23.900	23.900	23.800	23.900	20.844	1,577
2023-09-25	23.700	23.900	23.700	23.900	20.844	4,596
2023-09-22	23.900	23.900	23.700	23.700	20.670	3,288
2023-09-21	23.900	24.000	23.900	24.000	20.931	1,517
2023-09-20	23.900	23.900	23.700	23.900	20.844	1,322
2023-09-19	23.800	23.900	23.700	23.900	20.844	636
2023-09-18	23.900	24.000	23.700	23.800	20.757	1,949
2023-09-15	24.000	24.000	23.700	23.700	20.670	16,394
2023-09-14	24.000	24.000	23.800	23.900	20.844	6,084
2023-09-13	24.000	24.000	23.900	23.900	20.844	6,518
2023-09-12	24.100	24.100	23.900	24.100	21.019	15,767
2023-09-11	24.200	24.200	24.100	24.100	21.019	1,273
2023-09-08	24.000	24.000	23.800	24.000	20.931	707
2023-09-07	24.000	24.000	23.900	23.900	20.844	6,490

← NewerPage 13 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.