Glarner Kantonalbank historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-09-20	26.300	26.500	25.500	25.600	21.410	18,676
2022-09-19	26.200	26.400	26.000	26.400	22.080	3,560
2022-09-16	25.200	26.000	25.100	26.000	21.745	10,331
2022-09-15	25.100	25.200	25.000	25.200	21.076	1,661
2022-09-14	25.000	25.100	25.000	25.100	20.992	294
2022-09-13	24.900	24.900	24.700	24.900	20.825	245
2022-09-12	24.800	25.000	24.800	25.000	20.909	954
2022-09-09	24.900	24.900	24.700	24.700	20.658	3
2022-09-08	24.800	25.100	24.800	25.000	20.909	2,365
2022-09-07	25.000	25.100	24.700	24.700	20.658	3,442
2022-09-06	25.600	25.600	25.100	25.100	20.992	1,670
2022-09-05	25.500	25.500	25.200	25.400	21.243	1,151
2022-09-02	24.900	25.400	24.900	25.200	21.076	1,120
2022-09-01	25.500	25.500	24.800	24.800	20.741	399
2022-08-31	24.500	25.600	24.500	25.600	21.410	6,185
2022-08-30	24.600	24.600	24.500	24.500	20.490	1,190
2022-08-29	24.600	24.600	24.500	24.500	20.490	666
2022-08-26	25.000	25.000	24.500	24.500	20.490	2,523
2022-08-25	24.700	25.000	24.700	25.000	20.909	1,845
2022-08-24	24.600	24.700	24.500	24.700	20.658	1,159
2022-08-23	25.300	25.500	24.500	24.700	20.658	3,550
2022-08-22	25.000	25.400	24.900	25.400	21.243	3,150
2022-08-19	25.100	25.100	25.000	25.000	20.909	660
2022-08-18	25.500	25.500	25.100	25.200	21.076	1,720
2022-08-17	25.500	25.500	25.400	25.400	21.243	1,010
2022-08-16	25.400	25.500	25.400	25.400	21.243	613
2022-08-15	25.700	25.700	25.000	25.300	21.160	2,157
2022-08-12	25.700	25.900	25.600	25.800	21.578	1,199
2022-08-11	25.500	25.800	25.500	25.800	21.578	3,860
2022-08-10	25.100	25.400	25.100	25.400	21.243	1,284
2022-08-09	25.400	25.400	25.000	25.000	20.909	1,951
2022-08-08	25.300	25.400	25.200	25.400	21.243	751
2022-08-05	25.300	25.700	25.300	25.400	21.243	1,701
2022-08-04	25.300	25.400	25.100	25.200	21.076	1,347
2022-08-03	25.300	25.400	25.200	25.200	21.076	1,153
2022-08-02	25.200	25.400	25.100	25.400	21.243	1,215
2022-07-29	25.300	25.400	25.300	25.300	21.160	190
2022-07-28	25.300	25.400	25.100	25.200	21.076	1,118
2022-07-27	25.400	25.400	25.400	25.400	21.243	98
2022-07-26	25.600	25.600	25.500	25.500	21.327	38
2022-07-25	25.800	25.800	25.500	25.600	21.410	1,426
2022-07-22	25.800	25.800	25.800	25.800	21.578	112
2022-07-21	25.900	25.900	25.900	25.900	21.661	30
2022-07-20	25.900	25.900	25.900	25.900	21.661	68
2022-07-19	26.000	26.000	26.000	26.000	21.745	781
2022-07-18	26.000	26.000	26.000	26.000	21.745	87
2022-07-15	25.700	25.800	25.400	25.800	21.578	3,140
2022-07-14	25.000	25.900	25.000	25.600	21.410	5,765
2022-07-13	25.400	25.400	25.000	25.100	20.992	2,752
2022-07-12	25.600	25.700	25.400	25.500	21.327	795
2022-07-11	25.500	25.500	25.500	25.500	21.327	50
2022-07-08	25.100	25.500	25.100	25.500	21.327	1,403
2022-07-07	25.500	25.500	25.200	25.200	21.076	1,400
2022-07-06	25.500	25.500	25.200	25.200	21.076	1,603
2022-07-05	26.000	26.000	25.600	25.600	21.410	792
2022-07-04	25.800	26.100	25.800	26.000	21.745	174
2022-07-01	25.500	25.700	25.500	25.700	21.494	990
2022-06-30	26.000	26.000	25.400	25.400	21.243	2,171
2022-06-29	26.200	26.200	25.900	26.000	21.745	582
2022-06-28	26.100	26.300	26.100	26.300	21.996	72

← NewerPage 18 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.