Glarner Kantonalbank historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-06	24.000	24.000	23.900	24.000	20.931	6,773
2023-09-05	24.000	24.000	23.900	24.000	20.931	5,640
2023-09-04	24.100	24.200	23.900	23.900	20.844	1,305
2023-09-01	24.000	24.300	23.900	23.900	20.844	4,075
2023-08-31	23.800	24.000	23.800	24.000	20.931	884
2023-08-30	24.000	24.000	23.800	23.800	20.757	4,403
2023-08-29	24.000	24.000	23.800	24.000	20.931	1,286
2023-08-28	24.100	24.100	23.800	23.800	20.757	2,235
2023-08-25	24.000	24.000	23.700	23.900	20.844	1,516
2023-08-24	24.000	24.000	23.700	23.900	20.844	3,877
2023-08-23	24.100	24.100	23.800	23.900	20.844	6,689
2023-08-22	24.200	24.200	24.000	24.000	20.931	4,533
2023-08-21	24.300	24.300	24.000	24.100	21.019	1,976
2023-08-18	24.200	24.300	24.000	24.200	21.106	2,760
2023-08-17	24.100	24.200	24.000	24.000	20.931	5,196
2023-08-16	24.200	24.200	24.000	24.000	20.931	1,707
2023-08-15	24.200	24.200	23.900	24.000	20.931	2,713
2023-08-14	24.200	24.200	24.000	24.000	20.931	593
2023-08-11	24.200	24.200	24.000	24.000	20.931	2,140
2023-08-10	24.000	24.200	23.800	24.100	21.019	2,552
2023-08-09	23.900	24.000	23.700	23.800	20.757	1,015
2023-08-08	23.900	24.000	23.700	23.800	20.757	3,236
2023-08-07	23.800	24.000	23.700	24.000	20.931	27,525
2023-08-04	24.000	24.000	23.800	23.800	20.757	1,411
2023-08-03	24.100	24.100	23.900	23.900	20.844	152
2023-08-02	24.000	24.100	23.800	24.000	20.931	3,071
2023-07-31	23.900	24.100	23.800	24.000	20.931	1,021
2023-07-28	23.900	24.100	23.800	23.800	20.757	2,717
2023-07-27	24.200	24.200	23.800	23.800	20.757	2,805
2023-07-26	24.000	24.000	23.900	24.000	20.931	1,778
2023-07-25	23.900	24.100	23.900	24.000	20.931	3,074
2023-07-24	24.100	24.100	23.900	23.900	20.844	367
2023-07-21	24.000	24.100	24.000	24.000	20.931	2,254
2023-07-20	24.000	24.000	23.900	23.900	20.844	40
2023-07-19	23.900	24.000	23.800	24.000	20.931	3,734
2023-07-18	24.000	24.000	24.000	24.000	20.931	1,141
2023-07-17	24.000	24.000	23.800	23.900	20.844	931
2023-07-14	24.000	24.100	23.900	23.900	20.844	3,161
2023-07-13	24.000	24.000	23.800	24.000	20.931	3,988
2023-07-12	23.900	24.000	23.800	23.900	20.844	2,923
2023-07-11	23.900	23.900	23.800	23.900	20.844	2,002
2023-07-10	23.800	24.000	23.300	24.000	20.931	13,034
2023-07-07	23.600	23.800	23.400	23.800	20.757	5,298
2023-07-06	23.700	23.800	23.500	23.600	20.583	3,207
2023-07-05	24.000	24.000	23.600	23.600	20.583	6,676
2023-07-04	24.000	24.100	23.900	23.900	20.844	4,856
2023-07-03	24.000	24.100	23.800	23.900	20.844	7,132
2023-06-30	24.000	24.300	23.900	23.900	20.844	15,241
2023-06-29	24.900	24.900	23.500	23.900	20.844	56,259
2023-06-28	25.900	25.900	25.400	25.400	22.152	1,550,906
2023-06-27	24.800	26.200	24.800	25.900	22.588	4,514
2023-06-26	24.400	24.700	24.300	24.700	21.542	2,816
2023-06-23	24.500	24.500	24.000	24.300	21.193	2,071
2023-06-22	24.600	24.600	24.600	24.600	21.455	731
2023-06-21	24.600	24.800	24.300	24.600	21.455	3,277
2023-06-20	24.000	24.700	24.000	24.500	21.367	3,829
2023-06-19	24.500	24.700	24.000	24.000	20.931	2,842
2023-06-16	24.600	24.900	24.500	24.500	21.367	4,470
2023-06-15	24.900	25.000	24.700	24.700	21.542	1,810
2023-06-14	24.900	25.000	24.900	25.000	21.804	1,271

← NewerPage 14 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.