Glarner Kantonalbank historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-06-27	26.400	26.400	25.900	26.200	21.912	991
2022-06-24	25.500	26.500	25.500	26.200	21.912	6,034
2022-06-23	25.500	25.800	25.300	25.400	21.243	1,737
2022-06-22	25.700	25.700	25.000	25.400	21.243	4,621
2022-06-21	25.600	25.900	25.600	25.800	21.578	1,332
2022-06-20	25.400	25.700	25.200	25.700	21.494	1,319
2022-06-17	26.000	26.100	25.500	25.500	21.327	6,454
2022-06-16	26.300	26.500	25.900	25.900	21.661	4,730
2022-06-15	26.300	26.300	26.100	26.200	21.912	541
2022-06-14	26.500	26.500	26.400	26.400	22.080	101
2022-06-13	26.600	26.600	26.400	26.400	22.080	967
2022-06-10	26.500	26.600	26.200	26.300	21.996	1,638
2022-06-09	26.500	26.600	26.400	26.600	22.247	1,031
2022-06-08	27.000	27.000	26.600	26.700	22.330	1,195
2022-06-07	27.000	27.100	27.000	27.100	22.665	60
2022-06-03	26.900	27.000	26.800	26.900	22.498	676
2022-06-02	27.000	27.000	27.000	27.000	22.581	1,015
2022-06-01	27.000	27.100	26.800	27.100	22.665	2,154
2022-05-31	27.100	27.400	27.000	27.000	22.581	1,702
2022-05-27	26.700	27.000	26.700	27.000	22.581	257
2022-05-25	26.600	26.600	26.600	26.600	22.247	258
2022-05-24	26.900	26.900	26.400	26.400	22.080	1,020
2022-05-23	26.600	26.800	26.600	26.800	22.414	315
2022-05-20	26.600	26.700	26.300	26.400	22.080	796
2022-05-19	26.700	26.700	26.500	26.600	22.247	1,341
2022-05-18	27.100	27.100	26.700	26.800	22.414	902
2022-05-17	27.400	27.400	27.200	27.200	22.749	127
2022-05-16	27.500	27.500	27.300	27.500	22.999	1,360
2022-05-13	26.900	27.400	26.900	27.400	22.916	127
2022-05-12	27.400	27.400	26.100	26.800	22.414	2,545
2022-05-11	27.500	27.500	27.400	27.500	22.999	1,055
2022-05-10	27.000	27.800	27.000	27.500	22.999	1,052
2022-05-09	26.900	27.100	26.800	26.800	22.414	495
2022-05-06	26.200	27.300	26.200	26.800	22.414	6,232
2022-05-05	26.300	26.500	26.000	26.000	21.745	1,866
2022-05-04	26.200	26.500	26.200	26.200	21.912	2,529
2022-05-03	26.500	26.800	26.200	26.200	21.912	5,699
2022-05-02	26.600	26.900	26.500	26.500	22.163	1,849
2022-04-29	27.400	27.400	26.500	26.500	22.163	5,397
2022-04-28	27.800	27.800	27.500	27.600	23.083	521
2022-04-27	27.700	28.100	27.700	27.800	23.250	330
2022-04-26	27.800	28.000	27.800	27.800	23.250	1,245
2022-04-25	28.300	28.800	28.200	28.600	22.999	2,860
2022-04-22	28.300	28.300	28.200	28.200	22.678	1,107
2022-04-21	28.500	28.700	28.500	28.500	22.919	2,920
2022-04-20	28.500	28.600	28.400	28.400	22.839	2,489
2022-04-19	28.700	28.700	28.300	28.700	23.080	3,085
2022-04-14	28.500	28.700	28.500	28.700	23.080	1,035
2022-04-13	28.700	28.700	28.400	28.400	22.839	1,050
2022-04-12	28.500	28.700	28.500	28.700	23.080	729
2022-04-11	28.600	28.700	28.400	28.400	22.839	545
2022-04-08	28.500	28.600	28.400	28.500	22.919	2,509
2022-04-07	28.600	28.600	28.600	28.600	22.999	390
2022-04-06	28.400	28.800	28.400	28.500	22.919	3,828
2022-04-05	28.600	28.600	28.300	28.300	22.758	1,388
2022-04-04	28.600	28.600	28.500	28.500	22.919	2,670
2022-04-01	28.800	28.800	28.200	28.500	22.919	7,260
2022-03-31	28.500	28.600	28.500	28.600	22.999	227
2022-03-30	28.400	28.500	28.400	28.500	22.919	810
2022-03-29	28.400	28.500	28.400	28.400	22.839	577

← NewerPage 19 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.