Glarner Kantonalbank historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2021-12-30	27.400	27.400	27.400	27.400	22.034	101
2021-12-29	27.500	27.500	27.400	27.400	22.034	650
2021-12-28	27.600	27.800	27.500	27.600	22.195	434
2021-12-27	27.400	27.500	27.300	27.500	22.115	1,257
2021-12-23	26.800	27.600	26.800	27.600	22.195	1,645
2021-12-22	26.700	26.700	26.700	26.700	21.472	20
2021-12-21	26.900	27.000	26.800	26.800	21.552	661
2021-12-20	26.900	26.900	26.200	26.800	21.552	2,446
2021-12-16	26.200	27.000	26.200	27.000	21.713	1,028
2021-12-15	26.000	26.400	26.000	26.100	20.989	3,941
2021-12-14	26.800	26.800	26.100	26.300	21.150	3,855
2021-12-13	26.600	26.700	26.600	26.700	21.472	53
2021-12-10	26.700	26.800	26.600	26.700	21.472	438
2021-12-09	26.700	26.700	26.700	26.700	21.472	1
2021-12-08	26.900	26.900	26.400	26.800	21.552	2,679
2021-12-07	26.900	27.000	26.900	27.000	21.713	505
2021-12-06	26.100	26.900	26.100	26.800	21.552	3,932
2021-12-03	26.000	26.400	25.900	26.400	21.230	5,778
2021-12-02	27.000	27.000	25.900	26.000	20.909	8,408
2021-12-01	26.700	26.700	26.700	26.700	21.472	70
2021-11-30	26.900	27.000	26.700	26.700	21.472	800
2021-11-29	27.000	27.000	26.800	26.800	21.552	2,875
2021-11-26	26.900	27.000	26.800	26.900	21.632	2,170
2021-11-25	27.000	27.100	26.900	26.900	21.632	3,716
2021-11-24	27.300	27.300	26.900	26.900	21.632	8,410
2021-11-23	27.700	27.900	27.300	27.500	22.115	1,387
2021-11-22	27.300	27.600	27.100	27.600	22.195	3,416
2021-11-19	27.800	27.800	27.500	27.500	22.115	1,366
2021-11-18	27.900	27.900	27.900	27.900	22.437	138
2021-11-17	28.000	28.100	27.700	27.900	22.437	2,432
2021-11-16	28.100	28.100	27.900	27.900	22.437	762
2021-11-15	28.100	28.100	27.900	28.100	22.597	750
2021-11-12	28.000	28.200	28.000	28.000	22.517	810
2021-11-11	28.400	28.400	27.800	27.800	22.356	2,339
2021-11-10	28.300	28.500	28.300	28.500	22.919	1,777
2021-11-09	29.400	29.400	28.700	28.700	23.080	1,543
2021-11-08	28.200	29.600	28.200	29.300	23.562	11,436
2021-11-05	27.900	28.000	27.900	28.000	22.517	208
2021-11-04	28.000	28.500	27.800	27.800	22.356	7,032
2021-11-03	27.900	28.200	27.900	28.100	22.597	269
2021-11-02	28.000	28.200	27.800	27.800	22.356	2,754
2021-11-01	27.900	28.000	27.900	28.000	22.517	200
2021-10-29	28.100	28.100	27.800	27.800	22.356	1,366
2021-10-28	27.500	28.400	27.500	28.200	22.678	6,193
2021-10-27	27.900	27.900	27.200	27.400	22.034	3,895
2021-10-26	27.200	27.900	27.200	27.800	22.356	3,235
2021-10-25	27.300	28.000	27.300	27.300	21.954	3,530
2021-10-22	27.800	28.100	27.300	27.300	21.954	4,577
2021-10-21	27.300	28.700	27.200	28.100	22.597	7,888
2021-10-20	27.700	27.700	27.200	27.200	21.874	2,203
2021-10-19	28.300	28.300	27.500	27.700	22.276	5,323

← NewerPage 21 of 21 · 1,251 trading days

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.