Glarner Kantonalbank historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-03-28	28.300	28.400	28.000	28.400	22.839	2,942
2022-03-25	28.400	28.400	28.400	28.400	22.839	50
2022-03-24	28.400	28.500	28.300	28.500	22.919	2,772
2022-03-23	28.400	28.500	28.400	28.500	22.919	1,774
2022-03-21	28.400	28.500	28.300	28.300	22.758	2,621
2022-03-18	28.400	28.500	28.000	28.400	22.839	1,605
2022-03-17	28.300	28.500	28.300	28.500	22.919	1,020
2022-03-16	28.200	28.500	28.200	28.200	22.678	2,918
2022-03-15	28.200	28.200	28.000	28.200	22.678	379
2022-03-14	28.000	28.200	28.000	28.200	22.678	537
2022-03-11	27.800	28.000	27.800	28.000	22.517	600
2022-03-10	27.600	27.800	27.500	27.700	22.276	3,247
2022-03-09	27.500	27.700	27.500	27.700	22.276	107
2022-03-08	27.100	27.500	27.100	27.500	22.115	2,104
2022-03-07	27.500	27.500	27.000	27.300	21.954	5,499
2022-03-04	27.800	27.800	27.600	27.800	22.356	1,487
2022-03-03	27.900	28.000	27.800	28.000	22.517	1,355
2022-03-02	28.000	28.000	27.600	27.600	22.195	3,028
2022-03-01	28.400	28.400	28.000	28.100	22.597	634
2022-02-28	28.300	28.400	28.200	28.400	22.839	1,247
2022-02-25	28.300	28.600	28.200	28.300	22.758	2,102
2022-02-24	27.500	28.300	27.200	28.300	22.758	5,963
2022-02-23	28.000	28.300	28.000	28.300	22.758	3,807
2022-02-22	27.700	28.000	27.500	27.700	22.276	2,120
2022-02-21	27.600	28.000	27.600	27.800	22.356	2,408
2022-02-18	28.000	28.400	27.800	27.900	22.437	3,970
2022-02-17	28.400	28.400	27.800	27.900	22.437	1,677
2022-02-16	27.900	28.500	27.900	28.500	22.919	3,108
2022-02-15	27.800	27.900	27.700	27.800	22.356	1,154
2022-02-14	28.100	28.100	27.700	27.700	22.276	2,513
2022-02-11	28.600	28.600	27.700	27.800	22.356	7,216
2022-02-10	28.300	28.600	28.300	28.600	22.999	393
2022-02-09	27.700	28.200	27.700	28.200	22.678	2,288
2022-02-08	28.000	28.000	27.600	27.600	22.195	633
2022-02-07	27.800	28.000	27.800	27.900	22.437	1,020
2022-02-04	28.400	28.400	27.700	27.700	22.276	3,752
2022-02-03	27.800	28.600	27.800	28.600	22.999	1,867
2022-02-02	28.600	28.600	27.400	27.700	22.276	3,498
2022-02-01	27.500	28.700	27.400	28.500	22.919	10,045
2022-01-31	27.500	27.700	27.500	27.700	22.276	119
2022-01-28	28.600	28.600	27.500	27.500	22.115	3,069
2022-01-27	27.700	28.700	27.700	28.500	22.919	6,116
2022-01-26	27.200	27.600	27.200	27.600	22.195	1,963
2022-01-25	27.600	27.600	27.200	27.400	22.034	1,686
2022-01-24	27.900	28.000	27.300	27.400	22.034	5,664
2022-01-21	28.500	28.500	27.800	28.000	22.517	2,603
2022-01-20	28.300	28.500	28.200	28.400	22.839	1,002
2022-01-19	28.400	28.400	28.300	28.400	22.839	1,611
2022-01-18	28.600	28.600	28.400	28.500	22.919	838
2022-01-17	28.200	28.800	28.200	28.800	23.160	1,805
2022-01-14	28.800	28.800	28.300	28.300	22.758	1,636
2022-01-13	28.800	28.800	28.500	28.500	22.919	800
2022-01-12	27.900	29.000	27.900	29.000	23.321	5,303
2022-01-11	27.700	27.900	27.700	27.800	22.356	900
2022-01-10	27.600	27.900	27.600	27.600	22.195	2,049
2022-01-07	27.700	27.800	27.600	27.700	22.276	537
2022-01-06	27.600	27.900	27.600	27.900	22.437	1,493
2022-01-05	27.700	28.000	27.700	27.800	22.356	608
2022-01-04	27.600	27.900	27.500	27.600	22.195	2,237
2022-01-03	27.500	28.000	27.500	27.900	22.437	633

← NewerPage 20 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.