Glarner Kantonalbank historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-30	20.600	20.600	20.500	20.600	19.773	4,475
2025-10-29	20.600	20.600	20.500	20.500	19.677	3,913
2025-10-28	20.500	20.600	20.500	20.600	19.773	3,190
2025-10-27	20.600	20.600	20.500	20.600	19.773	10,924
2025-10-24	20.600	20.600	20.500	20.600	19.773	6,260
2025-10-23	20.700	20.700	20.500	20.500	19.677	15,195
2025-10-22	20.800	20.900	20.600	20.700	19.869	6,560
2025-10-21	20.900	20.900	20.800	20.800	19.965	6,975
2025-10-20	21.000	21.100	20.900	20.900	20.061	4,318
2025-10-17	21.100	21.100	20.900	21.000	20.157	2,955
2025-10-16	21.100	21.100	21.000	21.000	20.157	4,280
2025-10-15	21.100	21.100	21.000	21.000	20.157	2,435
2025-10-14	21.000	21.200	21.000	21.000	20.157	2,520
2025-10-13	21.200	21.200	21.000	21.000	20.157	1,105
2025-10-10	21.000	21.100	21.000	21.000	20.157	1,294
2025-10-09	20.900	21.100	20.900	21.000	20.157	5,201
2025-10-08	21.200	21.300	20.900	20.900	20.061	16,778
2025-10-07	21.200	21.300	21.100	21.100	20.253	6,648
2025-10-06	21.300	21.400	21.200	21.200	20.349	5,561
2025-10-03	21.300	21.400	21.200	21.200	20.349	8,123
2025-10-02	21.400	21.400	21.300	21.400	20.541	2,440
2025-10-01	21.300	21.500	21.300	21.400	20.541	3,302
2025-09-30	21.200	21.300	21.200	21.300	20.445	1,442
2025-09-29	21.400	21.400	21.100	21.200	20.349	13,981
2025-09-26	21.200	21.400	21.200	21.400	20.541	3,581
2025-09-25	21.500	21.500	21.200	21.200	20.349	5,001
2025-09-24	21.400	21.500	21.200	21.500	20.637	3,100
2025-09-23	21.500	21.500	21.200	21.400	20.541	3,015
2025-09-22	21.500	21.500	21.300	21.400	20.541	2,355
2025-09-19	21.600	21.600	21.300	21.300	20.445	10,203
2025-09-18	21.300	21.500	21.300	21.500	20.637	1,020
2025-09-17	21.500	21.500	21.300	21.300	20.445	1,829
2025-09-16	21.400	21.600	21.400	21.400	20.541	7,106
2025-09-15	21.400	21.600	21.400	21.500	20.637	2,544
2025-09-12	21.500	21.500	21.200	21.400	20.541	4,059
2025-09-11	21.400	21.500	21.300	21.500	20.637	8,583
2025-09-10	21.500	21.500	21.200	21.200	20.349	897
2025-09-09	21.500	21.500	21.200	21.400	20.541	5,137
2025-09-08	21.400	21.400	21.300	21.300	20.445	6,201
2025-09-05	21.300	21.400	21.200	21.200	20.349	11,589
2025-09-04	21.500	21.500	21.300	21.300	20.445	2,474
2025-09-03	21.500	21.500	21.300	21.300	20.445	9,563
2025-09-02	21.500	21.500	21.300	21.300	20.445	4,916
2025-09-01	21.400	21.400	21.300	21.400	20.541	4,457
2025-08-29	21.300	21.300	21.200	21.200	20.349	2,931
2025-08-28	21.300	21.300	21.100	21.200	20.349	3,551
2025-08-27	21.300	21.300	21.100	21.300	20.445	1,337
2025-08-26	21.200	21.300	21.100	21.100	20.253	4,229
2025-08-25	21.200	21.300	21.100	21.200	20.349	2,327
2025-08-22	21.200	21.300	21.000	21.100	20.253	3,294
2025-08-21	20.800	21.100	20.800	21.100	20.253	5,829
2025-08-20	20.900	21.000	20.800	20.900	20.061	2,935
2025-08-19	20.600	20.800	20.600	20.800	19.965	5,936
2025-08-18	20.900	20.900	20.600	20.700	19.869	5,642
2025-08-15	20.800	21.100	20.700	20.700	19.869	11,834
2025-08-14	21.000	21.000	20.800	20.800	19.965	8,798
2025-08-13	21.200	21.200	20.900	21.000	20.157	9,008
2025-08-12	21.300	21.300	20.900	21.000	20.157	16,574
2025-08-11	21.200	21.300	21.100	21.300	20.445	4,633
2025-08-08	21.300	21.300	21.200	21.300	20.445	3,061

← NewerPage 5 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.