Glarner Kantonalbank historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-13 | 23.000 | 23.000 | 22.600 | 22.700 | 20.820 | 11,451 |
| 2025-02-12 | 23.000 | 23.000 | 22.800 | 23.000 | 21.095 | 11,373 |
| 2025-02-11 | 23.000 | 23.000 | 22.900 | 23.000 | 21.095 | 16,171 |
| 2025-02-10 | 23.000 | 23.000 | 22.800 | 22.900 | 21.003 | 8,046 |
| 2025-02-07 | 22.600 | 23.000 | 22.500 | 23.000 | 21.095 | 26,707 |
| 2025-02-06 | 22.400 | 22.500 | 22.200 | 22.500 | 20.637 | 5,939 |
| 2025-02-05 | 22.200 | 22.400 | 22.100 | 22.300 | 20.453 | 6,560 |
| 2025-02-04 | 22.200 | 22.200 | 22.100 | 22.100 | 20.270 | 1,722 |
| 2025-02-03 | 22.000 | 22.200 | 22.000 | 22.200 | 20.361 | 6,360 |
| 2025-01-31 | 22.000 | 22.200 | 22.000 | 22.200 | 20.361 | 9,749 |
| 2025-01-30 | 22.100 | 22.100 | 22.000 | 22.100 | 20.270 | 6,966 |
| 2025-01-29 | 22.100 | 22.100 | 21.900 | 22.100 | 20.270 | 10,209 |
| 2025-01-28 | 22.100 | 22.100 | 21.900 | 22.000 | 20.178 | 15,773 |
| 2025-01-27 | 22.100 | 22.100 | 22.000 | 22.000 | 20.178 | 8,426 |
| 2025-01-24 | 22.100 | 22.100 | 22.000 | 22.000 | 20.178 | 15,292 |
| 2025-01-23 | 22.000 | 22.100 | 21.900 | 22.000 | 20.178 | 2,276 |
| 2025-01-22 | 21.900 | 22.100 | 21.900 | 22.100 | 20.270 | 6,627 |
| 2025-01-21 | 21.900 | 22.000 | 21.900 | 22.000 | 20.178 | 7,171 |
| 2025-01-20 | 22.000 | 22.000 | 22.000 | 22.000 | 20.178 | 5,806 |
| 2025-01-17 | 21.900 | 22.100 | 21.900 | 22.000 | 20.178 | 6,061 |
| 2025-01-16 | 22.000 | 22.000 | 21.900 | 22.000 | 20.178 | 4,391 |
| 2025-01-15 | 22.000 | 22.000 | 22.000 | 22.000 | 20.178 | 3,979 |
| 2025-01-14 | 22.000 | 22.000 | 21.800 | 21.800 | 19.995 | 2,385 |
| 2025-01-13 | 22.000 | 22.000 | 21.800 | 22.000 | 20.178 | 2,648 |
| 2025-01-10 | 21.900 | 21.900 | 21.900 | 21.900 | 20.086 | 4,676 |
| 2025-01-09 | 22.000 | 22.100 | 21.600 | 21.900 | 20.086 | 23,412 |
| 2025-01-08 | 21.900 | 22.000 | 21.800 | 22.000 | 20.178 | 5,852 |
| 2025-01-07 | 21.700 | 22.000 | 21.700 | 21.800 | 19.995 | 4,804 |
| 2025-01-06 | 21.200 | 21.700 | 21.200 | 21.700 | 19.903 | 8,900 |
| 2025-01-03 | 21.000 | 21.200 | 21.000 | 21.200 | 19.444 | 2,029 |
| 2024-12-30 | 21.000 | 21.000 | 20.800 | 21.000 | 19.261 | 2,339 |
| 2024-12-27 | 21.000 | 21.000 | 20.800 | 20.800 | 19.077 | 4,390 |
| 2024-12-23 | 21.000 | 21.000 | 20.700 | 20.900 | 19.169 | 6,995 |
| 2024-12-20 | 21.000 | 21.000 | 20.800 | 20.800 | 19.077 | 4,094 |
| 2024-12-19 | 20.900 | 21.000 | 20.800 | 21.000 | 19.261 | 3,493 |
| 2024-12-18 | 21.100 | 21.100 | 20.800 | 21.000 | 19.261 | 6,307 |
| 2024-12-17 | 21.100 | 21.100 | 21.000 | 21.100 | 19.353 | 5,454 |
| 2024-12-16 | 21.000 | 21.100 | 20.800 | 21.000 | 19.261 | 3,614 |
| 2024-12-13 | 21.000 | 21.100 | 20.800 | 20.800 | 19.077 | 12,113 |
| 2024-12-12 | 21.000 | 21.000 | 20.900 | 21.000 | 19.261 | 3,469 |
| 2024-12-11 | 21.000 | 21.100 | 20.700 | 20.900 | 19.169 | 19,985 |
| 2024-12-10 | 21.000 | 21.000 | 20.900 | 21.000 | 19.261 | 3,873 |
| 2024-12-09 | 20.900 | 21.000 | 20.800 | 21.000 | 19.261 | 3,017 |
| 2024-12-06 | 20.700 | 20.800 | 20.600 | 20.800 | 19.077 | 4,159 |
| 2024-12-05 | 20.900 | 21.000 | 20.600 | 20.600 | 18.894 | 13,249 |
| 2024-12-04 | 21.000 | 21.000 | 20.600 | 20.600 | 18.894 | 14,101 |
| 2024-12-03 | 21.000 | 21.100 | 20.700 | 20.800 | 19.077 | 8,857 |
| 2024-12-02 | 21.200 | 21.200 | 20.900 | 20.900 | 19.169 | 11,143 |
| 2024-11-29 | 21.000 | 21.100 | 20.900 | 21.100 | 19.353 | 4,195 |
| 2024-11-28 | 21.300 | 21.300 | 20.700 | 21.000 | 19.261 | 22,581 |
| 2024-11-27 | 21.300 | 21.300 | 21.000 | 21.200 | 19.444 | 3,093 |
| 2024-11-26 | 21.300 | 21.300 | 20.800 | 21.100 | 19.353 | 18,469 |
| 2024-11-25 | 21.200 | 21.300 | 21.000 | 21.200 | 19.444 | 5,102 |
| 2024-11-22 | 21.300 | 21.300 | 20.800 | 21.000 | 19.261 | 16,650 |
| 2024-11-21 | 21.200 | 21.300 | 21.200 | 21.300 | 19.536 | 168 |
| 2024-11-20 | 21.300 | 21.300 | 21.000 | 21.300 | 19.536 | 7,126 |
| 2024-11-19 | 21.200 | 21.300 | 21.000 | 21.300 | 19.536 | 5,922 |
| 2024-11-18 | 21.200 | 21.200 | 21.000 | 21.200 | 19.444 | 2,451 |
| 2024-11-15 | 21.000 | 21.200 | 21.000 | 21.000 | 19.261 | 2,428 |
| 2024-11-14 | 21.100 | 21.100 | 21.100 | 21.100 | 19.353 | 251 |
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.