Glarner Kantonalbank historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-12-13	24.400	25.000	24.400	24.900	20.825	1,813
2022-12-12	24.500	24.500	23.800	24.100	20.156	4,380
2022-12-09	24.900	24.900	24.500	24.500	20.490	1,256
2022-12-08	24.700	25.000	24.500	25.000	20.909	1,211
2022-12-07	24.400	24.600	24.300	24.600	20.574	1,704
2022-12-06	24.800	25.000	24.400	24.500	20.490	2,164
2022-12-05	24.700	25.000	24.500	24.700	20.658	2,248
2022-12-02	24.400	24.700	24.400	24.700	20.658	1,496
2022-12-01	24.700	24.700	24.700	24.700	20.658	560
2022-11-30	24.700	24.700	24.600	24.600	20.574	181
2022-11-29	24.700	24.700	24.600	24.600	20.574	1,189
2022-11-28	24.700	24.700	24.400	24.500	20.490	1,884
2022-11-25	24.500	24.600	24.500	24.600	20.574	1,120
2022-11-24	24.700	24.700	24.500	24.500	20.490	1,199
2022-11-23	24.700	24.700	24.700	24.700	20.658	20
2022-11-22	24.700	24.700	24.700	24.700	20.658	74
2022-11-21	24.800	24.800	24.500	24.700	20.658	1,735
2022-11-18	24.900	24.900	24.900	24.900	20.825	33
2022-11-17	24.900	25.000	24.800	24.800	20.741	152
2022-11-16	24.900	24.900	24.600	24.800	20.741	1,158
2022-11-15	25.000	25.000	25.000	25.000	20.909	478
2022-11-14	25.000	25.000	24.900	25.000	20.909	338
2022-11-11	25.100	25.100	24.900	24.900	20.825	585
2022-11-10	25.100	25.100	24.700	24.800	20.741	1,394
2022-11-09	24.300	25.000	24.300	25.000	20.909	5,141
2022-11-08	25.100	25.100	24.100	24.200	20.240	5,800
2022-11-07	25.100	25.100	24.900	24.900	20.825	481
2022-11-04	25.200	25.200	24.800	24.900	20.825	593
2022-11-03	24.600	25.300	24.500	25.300	21.160	1,440
2022-11-02	25.300	25.400	24.700	24.700	20.658	7,587
2022-11-01	25.100	25.200	25.100	25.200	21.076	31
2022-10-31	25.000	25.200	25.000	25.000	20.909	2,112
2022-10-28	25.000	25.200	24.900	25.000	20.909	2,116
2022-10-27	25.000	25.200	25.000	25.100	20.992	706
2022-10-26	24.900	25.100	24.900	24.900	20.825	1,015
2022-10-25	25.000	25.300	24.900	24.900	20.825	1,454
2022-10-24	25.400	25.400	25.100	25.100	20.992	2,043
2022-10-21	25.500	25.700	25.400	25.500	21.327	674
2022-10-20	25.500	25.600	25.200	25.600	21.410	3,524
2022-10-19	25.600	25.600	25.500	25.500	21.327	375
2022-10-18	25.900	25.900	25.700	25.700	21.494	901
2022-10-17	26.100	26.100	25.800	25.900	21.661	119
2022-10-14	26.300	26.300	26.000	26.200	21.912	861
2022-10-13	26.200	26.400	26.200	26.400	22.080	92
2022-10-12	26.500	26.500	26.100	26.100	21.829	1,627
2022-10-11	25.900	26.600	25.600	26.600	22.247	4,397
2022-10-10	25.500	26.000	25.100	26.000	21.745	7,014
2022-10-07	25.700	25.700	25.600	25.600	21.410	265
2022-10-06	25.900	25.900	25.800	25.800	21.578	934
2022-10-05	26.000	26.000	25.800	25.800	21.578	264
2022-10-04	25.500	25.900	25.500	25.900	21.661	1,464
2022-10-03	25.200	25.500	24.800	25.400	21.243	2,789
2022-09-30	25.700	25.700	25.400	25.600	21.410	305
2022-09-29	25.700	25.700	25.600	25.600	21.410	1,381
2022-09-28	25.300	25.600	25.300	25.600	21.410	1,352
2022-09-27	24.600	25.300	24.600	25.300	21.160	3,769
2022-09-26	24.900	24.900	24.000	24.500	20.490	4,110
2022-09-23	24.400	25.200	24.000	25.100	20.992	1,951
2022-09-22	24.800	24.800	24.400	24.500	20.490	1,420
2022-09-21	25.500	25.500	24.100	24.900	20.825	9,387

← NewerPage 17 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.