Glarner Kantonalbank historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-14	25.400	25.400	25.000	25.200	21.076	3,403
2023-03-13	25.400	25.400	25.100	25.300	21.160	1,334
2023-03-10	25.400	25.400	25.000	25.400	21.243	6,872
2023-03-09	25.400	25.400	25.200	25.200	21.076	545
2023-03-08	25.300	25.400	25.000	25.200	21.076	2,766
2023-03-07	25.100	25.200	25.000	25.200	21.076	3,511
2023-03-06	25.200	25.200	25.000	25.200	21.076	5,078
2023-03-03	25.400	25.400	25.200	25.300	21.160	2,431
2023-03-02	25.300	25.500	25.200	25.500	21.327	2,312
2023-03-01	25.200	25.400	25.100	25.400	21.243	5,373
2023-02-28	25.200	25.200	25.100	25.200	21.076	1,780
2023-02-27	25.300	25.300	25.100	25.200	21.076	2,674
2023-02-24	25.400	25.400	25.200	25.200	21.076	1,050
2023-02-23	25.200	25.200	25.200	25.200	21.076	50
2023-02-22	25.400	25.400	25.200	25.200	21.076	3,097
2023-02-21	25.500	25.500	25.300	25.500	21.327	4,732
2023-02-20	25.800	25.800	25.500	25.600	21.410	8,459
2023-02-17	25.900	25.900	25.700	25.800	21.578	975
2023-02-16	25.700	25.900	25.500	25.800	21.578	2,850
2023-02-15	25.600	25.800	25.500	25.500	21.327	1,704
2023-02-14	25.600	25.800	25.600	25.600	21.410	1,519
2023-02-13	26.000	26.000	25.500	25.500	21.327	2,657
2023-02-10	26.100	26.100	25.800	25.800	21.578	3,765
2023-02-09	25.700	26.400	25.700	25.900	21.661	7,571
2023-02-08	25.600	25.700	25.600	25.600	21.410	2,475
2023-02-07	25.800	25.800	25.500	25.500	21.327	1,310
2023-02-06	25.700	26.000	25.700	25.800	21.578	1,549
2023-02-03	25.400	26.000	25.400	25.500	21.327	4,066
2023-02-02	25.800	26.000	25.700	25.700	21.494	2,840
2023-02-01	25.900	25.900	25.600	25.600	21.410	842
2023-01-31	25.800	26.100	25.800	26.000	21.745	3,853
2023-01-30	26.000	26.000	25.700	25.700	21.494	1,090
2023-01-27	25.700	26.000	25.700	26.000	21.745	3,164
2023-01-26	25.600	26.100	25.600	25.800	21.578	1,783
2023-01-25	25.600	25.600	25.300	25.600	21.410	1,593
2023-01-24	25.100	25.600	25.000	25.600	21.410	3,330
2023-01-23	25.500	25.500	25.100	25.100	20.992	305
2023-01-20	25.100	25.500	25.000	25.500	21.327	5,580
2023-01-19	25.100	25.100	25.000	25.000	20.909	475
2023-01-18	25.500	25.700	25.000	25.000	20.909	4,281
2023-01-17	25.100	25.600	25.100	25.400	21.243	3,906
2023-01-16	25.100	25.200	25.000	25.000	20.909	1,503
2023-01-13	25.100	25.100	25.100	25.100	20.992	679
2023-01-12	25.100	25.100	24.900	25.100	20.992	1,778
2023-01-11	25.100	25.100	25.000	25.000	20.909	2,333
2023-01-10	24.900	25.100	24.900	25.100	20.992	3,577
2023-01-09	24.900	25.000	24.800	25.000	20.909	1,123
2023-01-06	25.000	25.000	24.700	24.900	20.825	631
2023-01-05	25.000	25.000	24.700	24.900	20.825	997
2023-01-04	24.900	25.000	24.900	25.000	20.909	121
2022-12-29	24.700	24.800	24.700	24.800	20.741	52
2022-12-28	24.800	24.800	24.700	24.700	20.658	42
2022-12-27	25.000	25.000	24.700	24.900	20.825	1,936
2022-12-23	24.500	24.900	24.300	24.900	20.825	2,000
2022-12-22	24.900	25.000	24.100	24.200	20.240	5,824
2022-12-21	24.700	24.900	24.700	24.900	20.825	129
2022-12-19	24.900	24.900	24.600	24.600	20.574	415
2022-12-16	24.600	24.900	24.600	24.800	20.741	3,800
2022-12-15	24.500	24.600	24.500	24.600	20.574	2,300
2022-12-14	24.800	24.800	24.500	24.600	20.574	5,437

← NewerPage 16 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.