Glarner Kantonalbank historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-30	21.800	22.000	21.800	22.000	21.117	6,563
2026-01-29	21.700	21.900	21.700	21.900	21.021	7,467
2026-01-28	21.800	21.800	21.700	21.800	20.925	8,318
2026-01-27	21.500	21.700	21.400	21.700	20.829	19,750
2026-01-26	21.500	21.600	21.400	21.500	20.637	9,518
2026-01-23	21.600	21.600	21.400	21.400	20.541	16,071
2026-01-22	21.500	21.600	21.400	21.500	20.637	18,758
2026-01-21	21.400	21.500	21.400	21.500	20.637	15,136
2026-01-20	21.500	21.500	21.300	21.500	20.637	9,029
2026-01-19	21.500	21.500	21.400	21.400	20.541	4,606
2026-01-16	21.500	21.600	21.400	21.500	20.637	9,875
2026-01-15	21.400	21.500	21.400	21.500	20.637	5,629
2026-01-14	21.400	21.500	21.400	21.400	20.541	4,757
2026-01-13	21.400	21.600	21.400	21.500	20.637	4,002
2026-01-12	21.700	21.700	21.500	21.500	20.637	7,242
2026-01-09	22.000	22.000	21.500	21.500	20.637	18,533
2026-01-08	22.000	22.000	21.700	21.900	21.021	4,548
2026-01-07	22.000	22.000	21.700	22.000	21.117	12,169
2026-01-06	21.800	22.000	21.600	22.000	21.117	10,135
2026-01-05	21.300	21.800	21.100	21.800	20.925	9,893
2025-12-30	21.000	21.300	21.000	21.100	20.253	6,068
2025-12-29	21.100	21.100	20.900	21.000	20.157	12,460
2025-12-23	21.000	21.000	20.800	21.000	20.157	5,011
2025-12-22	20.900	21.000	20.800	21.000	20.157	3,967
2025-12-19	21.000	21.000	20.800	21.000	20.157	6,086
2025-12-18	20.800	21.000	20.800	21.000	20.157	1,079
2025-12-17	21.000	21.000	20.800	20.800	19.965	1,383
2025-12-16	21.000	21.000	20.700	20.800	19.965	5,251
2025-12-15	21.000	21.000	20.700	21.000	20.157	4,595
2025-12-12	21.100	21.100	20.500	20.900	20.061	17,752
2025-12-11	20.900	21.000	20.800	21.000	20.157	4,171
2025-12-10	21.000	21.000	20.800	21.000	20.157	2,717
2025-12-09	20.900	21.000	20.800	21.000	20.157	2,467
2025-12-08	21.000	21.000	20.800	21.000	20.157	1,726
2025-12-05	21.000	21.000	20.900	20.900	20.061	2,628
2025-12-04	21.200	21.200	21.000	21.000	20.157	2,258
2025-12-03	21.000	21.000	20.900	21.000	20.157	2,631
2025-12-02	20.900	21.000	20.800	20.800	19.965	2,184
2025-12-01	21.400	21.500	20.900	20.900	20.061	12,582
2025-11-28	20.600	21.500	20.600	21.400	20.541	23,328
2025-11-27	20.700	20.800	20.600	20.800	19.965	3,074
2025-11-26	20.600	20.800	20.600	20.800	19.965	1,661
2025-11-25	20.700	20.800	20.600	20.700	19.869	7,273
2025-11-24	20.800	20.800	20.600	20.700	19.869	1,331
2025-11-21	20.800	20.800	20.600	20.800	19.965	2,888
2025-11-20	20.800	20.800	20.600	20.700	19.869	7,486
2025-11-19	20.700	20.800	20.600	20.800	19.965	4,446
2025-11-18	20.600	20.800	20.600	20.800	19.965	9,436
2025-11-17	20.600	20.700	20.600	20.600	19.773	5,322
2025-11-14	20.700	20.700	20.500	20.600	19.773	2,976
2025-11-13	20.700	20.700	20.600	20.700	19.869	2,857
2025-11-12	20.700	20.700	20.500	20.600	19.773	2,258
2025-11-11	20.700	20.700	20.500	20.700	19.869	8,480
2025-11-10	20.700	20.700	20.500	20.600	19.773	3,269
2025-11-07	20.700	20.700	20.500	20.700	19.869	7,385
2025-11-06	20.700	20.700	20.500	20.500	19.677	8,120
2025-11-05	20.700	20.800	20.600	20.600	19.773	3,528
2025-11-04	20.700	20.800	20.600	20.800	19.965	1,078
2025-11-03	20.700	20.800	20.600	20.600	19.773	9,283
2025-10-31	20.600	20.600	20.500	20.600	19.773	7,621

← NewerPage 4 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.