Glarner Kantonalbank historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-07	21.200	21.400	21.200	21.300	20.445	1,595
2025-08-06	21.400	21.400	21.200	21.300	20.445	384
2025-08-05	21.400	21.400	21.300	21.300	20.445	2,425
2025-08-04	21.300	21.400	21.200	21.400	20.541	4,010
2025-07-31	21.300	21.500	21.300	21.300	20.445	9,214
2025-07-30	21.400	21.400	21.300	21.400	20.541	2,160
2025-07-29	21.400	21.400	21.300	21.300	20.445	1,590
2025-07-28	21.400	21.500	21.300	21.400	20.541	3,350
2025-07-25	21.500	21.500	21.300	21.300	20.445	2,903
2025-07-24	21.500	21.500	21.400	21.400	20.541	8,261
2025-07-23	21.500	21.500	21.400	21.400	20.541	7,306
2025-07-22	21.500	21.500	21.400	21.500	20.637	2,736
2025-07-21	21.600	21.600	21.300	21.500	20.637	9,965
2025-07-18	21.500	21.600	21.500	21.600	20.733	214
2025-07-17	21.700	21.700	21.400	21.500	20.637	12,151
2025-07-16	21.600	21.700	21.500	21.700	20.829	4,728
2025-07-15	21.600	21.700	21.500	21.500	20.637	5,688
2025-07-14	21.500	21.700	21.500	21.600	20.733	2,049
2025-07-11	21.700	21.700	21.500	21.700	20.829	13,725
2025-07-10	21.600	21.700	21.600	21.600	20.733	4,538
2025-07-09	21.600	21.700	21.600	21.700	20.829	9,268
2025-07-08	21.700	21.700	21.600	21.700	20.829	1,908
2025-07-07	21.400	22.000	21.300	21.700	20.829	13,056
2025-07-04	21.600	21.700	21.500	21.500	20.637	833
2025-07-03	21.700	21.700	21.500	21.500	20.637	1,868
2025-07-02	21.400	21.700	21.400	21.600	20.733	6,649
2025-07-01	21.400	21.400	21.300	21.300	20.445	2,090
2025-06-30	21.300	21.400	21.300	21.400	20.541	396
2025-06-27	21.400	21.400	21.000	21.200	20.349	4,630
2025-06-26	21.400	21.400	21.300	21.300	20.445	878
2025-06-25	21.300	21.400	21.000	21.300	20.445	7,992
2025-06-24	21.200	21.300	21.200	21.300	20.445	1,338
2025-06-23	21.300	21.300	21.100	21.200	20.349	3,964
2025-06-20	21.400	21.400	21.200	21.300	20.445	10,373
2025-06-19	21.300	21.400	21.200	21.200	20.349	5,921
2025-06-18	21.300	21.600	21.300	21.400	20.541	2,954
2025-06-17	21.500	21.500	21.400	21.400	20.541	4,662
2025-06-16	21.700	21.800	21.500	21.700	20.829	6,242
2025-06-13	21.700	21.700	21.500	21.500	20.637	2,962
2025-06-12	21.500	21.700	21.500	21.500	20.637	3,252
2025-06-11	21.600	21.700	21.500	21.500	20.637	4,845
2025-06-10	21.700	21.700	21.400	21.500	20.637	2,026
2025-06-06	21.600	21.700	21.500	21.600	20.733	6,868
2025-06-05	21.800	22.000	21.500	21.600	20.733	2,738
2025-06-04	21.400	21.700	21.400	21.700	20.829	4,618
2025-06-03	21.600	21.600	21.200	21.500	20.637	3,519
2025-06-02	21.600	21.600	21.300	21.600	20.733	1,984
2025-05-30	21.600	21.600	21.400	21.600	20.733	2,259
2025-05-28	21.500	21.600	21.300	21.400	20.541	6,247
2025-05-27	21.500	21.500	21.400	21.500	20.637	699
2025-05-26	21.500	21.500	21.400	21.400	20.541	4,271
2025-05-23	21.400	21.500	21.400	21.500	20.637	9,637
2025-05-22	21.400	21.400	21.300	21.400	20.541	5,119
2025-05-21	21.400	21.400	21.200	21.400	20.541	5,298
2025-05-20	21.400	21.600	21.300	21.300	20.445	8,114
2025-05-19	21.400	21.500	21.300	21.300	20.445	1,874
2025-05-16	21.600	21.600	21.300	21.300	20.445	8,777
2025-05-15	21.700	21.800	21.400	21.600	20.733	8,409
2025-05-14	21.800	21.800	21.700	21.700	20.829	2,301
2025-05-13	21.800	21.800	21.700	21.800	20.925	4,183

← NewerPage 6 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.