Glarner Kantonalbank historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-12	21.800	21.900	21.700	21.800	20.925	5,550
2025-05-09	22.000	22.000	21.900	21.900	21.021	4,772
2025-05-08	22.100	22.100	21.800	22.000	21.117	8,791
2025-05-07	22.100	22.100	21.900	22.100	21.212	3,540
2025-05-06	21.800	22.100	21.800	22.100	21.212	3,463
2025-05-05	21.900	22.200	21.900	21.900	21.021	10,415
2025-05-02	22.000	22.200	21.800	21.900	21.021	14,973
2025-04-30	22.000	22.000	21.900	22.000	21.117	3,742
2025-04-29	21.700	22.000	21.600	21.900	21.021	11,035
2025-04-28	22.200	22.600	22.200	22.500	20.637	7,366
2025-04-25	22.200	22.200	22.000	22.100	20.270	52,016
2025-04-24	22.400	22.700	22.200	22.200	20.361	15,184
2025-04-23	22.700	22.700	22.300	22.400	20.545	29,547
2025-04-22	22.500	22.700	22.500	22.600	20.728	10,740
2025-04-17	22.200	22.500	22.200	22.400	20.545	4,605
2025-04-16	22.300	22.300	22.200	22.300	20.453	4,287
2025-04-15	22.400	22.400	22.200	22.200	20.361	7,163
2025-04-14	22.000	22.300	22.000	22.200	20.361	5,329
2025-04-11	22.000	22.000	21.900	22.000	20.178	9,808
2025-04-10	22.000	22.000	21.900	22.000	20.178	8,560
2025-04-09	21.800	21.800	21.500	21.700	19.903	3,649
2025-04-08	21.800	22.000	21.600	21.900	20.086	7,266
2025-04-07	21.700	21.800	21.400	21.600	19.811	7,579
2025-04-04	22.500	22.500	21.800	21.800	19.995	17,221
2025-04-03	22.600	22.600	22.300	22.300	20.453	2,891
2025-04-02	22.700	22.700	22.400	22.600	20.728	2,724
2025-04-01	22.700	22.700	22.600	22.700	20.820	4,732
2025-03-31	22.800	22.800	22.400	22.600	20.728	8,375
2025-03-28	22.800	22.800	22.700	22.800	20.912	2,306
2025-03-27	22.800	22.800	22.700	22.800	20.912	2,456
2025-03-26	22.800	22.800	22.700	22.800	20.912	4,083
2025-03-25	22.700	22.800	22.600	22.800	20.912	2,584
2025-03-24	22.700	22.700	22.600	22.700	20.820	7,694
2025-03-21	22.700	22.700	22.400	22.400	20.545	3,615
2025-03-20	22.700	22.700	22.600	22.600	20.728	2,172
2025-03-19	22.600	22.600	22.500	22.600	20.728	5,099
2025-03-18	22.600	22.600	22.300	22.500	20.637	4,266
2025-03-17	22.600	22.600	22.400	22.600	20.728	4,023
2025-03-14	22.500	22.500	22.300	22.500	20.637	3,016
2025-03-13	22.400	22.500	22.300	22.300	20.453	3,325
2025-03-12	22.400	22.400	22.300	22.300	20.453	4,844
2025-03-11	22.400	22.400	22.200	22.300	20.453	4,856
2025-03-10	22.500	22.600	22.300	22.300	20.453	7,689
2025-03-07	22.700	22.700	22.400	22.500	20.637	7,089
2025-03-06	22.700	22.700	22.600	22.600	20.728	2,224
2025-03-05	22.700	22.800	22.600	22.600	20.728	4,843
2025-03-04	22.800	22.800	22.600	22.600	20.728	6,556
2025-03-03	22.700	22.800	22.700	22.700	20.820	5,678
2025-02-28	22.800	22.800	22.700	22.700	20.820	1,662
2025-02-27	22.800	22.900	22.600	22.800	20.912	9,559
2025-02-26	22.700	22.700	22.600	22.700	20.820	2,905
2025-02-25	22.700	22.700	22.500	22.600	20.728	7,053
2025-02-24	22.700	22.800	22.600	22.700	20.820	7,669
2025-02-21	22.700	22.700	22.500	22.600	20.728	7,078
2025-02-20	22.700	22.700	22.500	22.600	20.728	11,192
2025-02-19	22.800	22.800	22.600	22.600	20.728	2,224
2025-02-18	22.700	22.800	22.700	22.700	20.820	9,514
2025-02-17	22.700	22.700	22.600	22.700	20.820	9,030
2025-02-14	22.700	22.700	22.500	22.500	20.637	4,015
2025-02-13	23.000	23.000	22.600	22.700	20.820	11,451

← NewerPage 7 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.