Glarner Kantonalbank historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-28	23.500	24.200	23.200	23.200	23.200	34,123
2026-04-27	24.700	25.000	24.600	24.900	23.900	10,026
2026-04-24	24.900	24.900	24.600	24.600	23.612	5,183
2026-04-23	25.200	25.200	24.800	24.800	23.804	10,126
2026-04-22	24.900	25.100	24.700	25.000	23.996	14,263
2026-04-21	25.500	25.800	24.700	24.700	23.708	21,327
2026-04-20	25.300	25.900	25.200	25.500	24.476	30,794
2026-04-17	24.600	25.400	24.500	25.100	24.092	30,400
2026-04-16	25.000	25.100	24.600	24.700	23.708	8,957
2026-04-15	24.800	25.100	24.700	25.000	23.996	13,316
2026-04-14	24.900	25.100	24.700	25.000	23.996	12,956
2026-04-13	24.600	24.800	24.200	24.800	23.804	9,638
2026-04-10	24.600	24.600	24.300	24.500	23.516	12,064
2026-04-09	24.400	24.600	24.400	24.600	23.612	4,505
2026-04-08	24.500	24.600	24.200	24.600	23.612	6,032
2026-04-07	24.300	24.900	24.100	24.200	23.228	12,120
2026-04-02	24.400	24.400	23.800	24.200	23.228	6,662
2026-04-01	23.900	24.500	23.900	24.400	23.420	17,924
2026-03-31	23.700	24.100	23.200	23.900	22.940	14,726
2026-03-30	23.100	23.800	23.100	23.500	22.556	6,987
2026-03-27	23.400	23.400	22.900	23.200	22.268	7,896
2026-03-26	23.700	23.700	23.200	23.300	22.364	7,022
2026-03-25	23.500	23.700	23.200	23.500	22.556	4,382
2026-03-24	23.300	23.500	22.900	23.500	22.556	9,878
2026-03-23	23.200	23.300	22.700	23.100	22.172	13,470
2026-03-20	23.000	23.400	22.900	23.200	22.268	13,433
2026-03-19	23.500	23.700	23.100	23.200	22.268	11,092
2026-03-18	23.700	23.900	23.500	23.700	22.748	6,503
2026-03-17	23.200	23.500	23.200	23.500	22.556	8,383
2026-03-16	23.000	23.200	22.900	23.100	22.172	7,177
2026-03-13	22.900	23.300	22.900	23.000	22.076	10,876
2026-03-12	23.100	23.300	23.000	23.000	22.076	4,522
2026-03-11	23.100	23.300	23.000	23.200	22.268	6,151
2026-03-10	23.500	23.500	23.100	23.200	22.268	5,776
2026-03-09	23.800	23.800	23.200	23.300	22.364	7,206
2026-03-06	23.800	23.900	23.700	23.700	22.748	4,196
2026-03-05	24.000	24.300	23.800	23.900	22.940	4,137
2026-03-04	23.700	24.000	23.700	24.000	23.036	8,581
2026-03-03	24.300	24.300	23.600	23.900	22.940	14,209
2026-03-02	24.300	24.400	23.900	24.300	23.324	14,866
2026-02-27	24.200	24.700	24.200	24.700	23.708	16,268
2026-02-26	23.800	24.600	23.800	24.300	23.324	14,926
2026-02-25	23.300	23.800	23.200	23.800	22.844	9,164
2026-02-24	23.300	23.500	23.200	23.400	22.460	12,949
2026-02-23	23.000	23.100	23.000	23.100	22.172	24,154
2026-02-20	23.000	23.000	22.900	23.000	22.076	7,314
2026-02-19	22.900	23.000	22.800	23.000	22.076	12,571
2026-02-18	22.800	23.000	22.800	22.800	21.884	16,315
2026-02-17	22.700	22.800	22.600	22.800	21.884	11,111
2026-02-16	22.700	22.700	22.600	22.700	21.788	6,226
2026-02-13	22.500	22.700	22.500	22.600	21.692	14,662
2026-02-12	22.500	22.500	22.200	22.300	21.404	13,000
2026-02-11	22.700	22.700	22.500	22.500	21.596	5,917
2026-02-10	22.800	22.800	22.600	22.600	21.692	13,117
2026-02-09	22.500	22.800	22.500	22.800	21.884	9,679
2026-02-06	22.500	22.700	22.400	22.600	21.692	4,902
2026-02-05	22.500	22.500	22.300	22.500	21.596	8,042
2026-02-04	22.200	22.400	22.200	22.300	21.404	8,273
2026-02-03	22.000	22.300	22.000	22.000	21.117	15,959
2026-02-02	22.000	22.000	21.800	22.000	21.117	5,272

← NewerPage 3 of 21 · 1,253 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.