Glarner Kantonalbank historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-13	25.000	25.000	24.900	25.000	21.804	2,219
2023-06-12	25.100	25.300	24.900	25.100	21.891	1,463
2023-06-09	25.000	25.100	24.900	25.000	21.804	5,761
2023-06-08	24.900	25.000	24.900	25.000	21.804	494
2023-06-07	25.300	25.300	24.900	24.900	21.716	3,724
2023-06-06	25.400	25.400	25.000	25.400	22.152	1,826
2023-06-05	25.300	25.600	25.000	25.400	22.152	2,431
2023-06-02	25.400	25.400	25.200	25.300	22.065	579
2023-06-01	25.300	25.500	25.100	25.500	22.240	1,055
2023-05-31	25.100	25.400	25.100	25.400	22.152	559
2023-05-30	25.100	25.400	25.000	25.000	21.804	3,127
2023-05-26	25.900	25.900	25.300	25.300	22.065	2,656
2023-05-25	25.900	25.900	25.600	25.900	22.588	1,077
2023-05-24	25.600	25.900	25.500	25.900	22.588	990
2023-05-23	25.000	25.500	25.000	25.500	22.240	3,104
2023-05-22	25.100	25.400	25.100	25.300	22.065	853
2023-05-19	25.200	25.200	25.100	25.100	21.891	364
2023-05-17	25.800	25.800	25.300	25.300	22.065	418
2023-05-16	25.900	26.000	25.700	25.700	22.414	1,583
2023-05-15	25.000	26.000	25.000	25.800	22.501	2,498
2023-05-12	25.000	25.100	24.800	25.100	21.891	1,009
2023-05-11	24.600	25.000	24.600	24.900	21.716	6,451
2023-05-10	25.000	25.000	24.700	24.800	21.629	2,048
2023-05-09	25.600	25.600	25.200	25.200	21.978	1,653
2023-05-08	26.100	26.200	25.800	25.800	22.501	1,212
2023-05-05	26.500	26.500	25.700	26.000	22.676	3,438
2023-05-04	26.100	26.600	26.100	26.400	23.025	1,385
2023-05-03	25.900	26.100	25.700	26.000	22.676	1,759
2023-05-02	26.900	26.900	26.700	26.800	22.414	4,542
2023-04-28	26.500	26.700	26.300	26.500	22.163	2,770
2023-04-27	26.300	27.000	26.100	26.200	21.912	5,776
2023-04-26	27.100	27.100	26.100	26.100	21.829	2,010
2023-04-25	26.500	27.100	26.500	27.100	22.665	10,973
2023-04-24	26.100	26.500	26.100	26.400	22.080	2,768
2023-04-21	26.500	26.500	26.100	26.100	21.829	621
2023-04-20	26.100	26.500	26.100	26.500	22.163	520
2023-04-19	26.400	26.700	26.200	26.200	21.912	556
2023-04-18	26.300	26.300	26.100	26.100	21.829	174
2023-04-17	26.200	26.800	25.900	26.100	21.829	2,080
2023-04-14	26.100	26.300	26.100	26.100	21.829	683
2023-04-13	26.600	26.600	25.600	25.900	21.661	931
2023-04-12	26.600	27.000	26.500	26.700	22.330	7,815
2023-04-11	26.400	26.600	25.900	26.600	22.247	1,598
2023-04-06	26.800	26.800	26.600	26.600	22.247	68
2023-04-05	25.600	27.100	25.400	26.800	22.414	7,856
2023-04-04	25.600	25.600	25.200	25.600	21.410	3,511
2023-04-03	25.000	25.600	24.900	25.400	21.243	3,973
2023-03-31	24.900	24.900	24.900	24.900	20.825	200
2023-03-30	25.000	25.000	24.500	24.900	20.825	525
2023-03-29	25.000	25.000	24.500	25.000	20.909	4,128
2023-03-28	24.700	25.000	24.600	24.800	20.741	760
2023-03-27	25.100	25.100	24.800	24.800	20.741	971
2023-03-24	24.400	24.900	24.400	24.900	20.825	1,803
2023-03-23	24.500	24.600	24.200	24.200	20.240	2,923
2023-03-22	24.400	24.500	24.300	24.500	20.490	807
2023-03-21	24.400	24.600	24.300	24.300	20.323	1,180
2023-03-20	24.400	24.400	24.000	24.200	20.240	2,185
2023-03-17	24.900	25.000	23.700	24.200	20.240	8,958
2023-03-16	24.800	24.800	24.700	24.700	20.658	241
2023-03-15	25.000	25.200	24.200	25.000	20.909	4,725

← NewerPage 15 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.