Glarner Kantonalbank historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-11-13	21.100	21.100	21.000	21.100	19.353	1,819
2024-11-12	21.300	21.300	20.900	21.000	19.261	7,951
2024-11-11	21.400	21.400	20.900	21.100	19.353	20,512
2024-11-08	21.200	21.400	20.900	21.200	19.444	13,012
2024-11-07	21.400	21.400	21.400	21.400	19.628	2,919
2024-11-06	21.300	21.500	21.100	21.400	19.628	1,452
2024-11-05	21.300	21.300	20.900	21.100	19.353	10,123
2024-11-04	21.500	21.500	21.500	21.500	19.719	574
2024-11-01	21.300	21.500	21.300	21.400	19.628	1,182
2024-10-31	21.500	21.500	21.200	21.300	19.536	4,895
2024-10-30	21.400	21.700	21.400	21.600	19.811	6,365
2024-10-29	21.700	21.800	21.400	21.600	19.811	16,224
2024-10-28	22.200	22.200	21.500	21.800	19.995	24,565
2024-10-25	22.100	22.100	22.000	22.000	20.178	3,900
2024-10-24	22.100	22.100	21.900	21.900	20.086	2,091
2024-10-23	22.000	22.200	21.900	22.100	20.270	1,473
2024-10-22	21.900	22.000	21.800	22.000	20.178	2,299
2024-10-21	22.000	22.100	21.700	21.700	19.903	9,087
2024-10-18	22.300	22.400	21.700	21.800	19.995	48,640
2024-10-17	22.200	22.500	22.000	22.300	20.453	20,852
2024-10-16	21.800	22.200	21.800	22.100	20.270	21,743
2024-10-15	21.600	21.800	21.600	21.800	19.995	2,333
2024-10-14	21.500	22.000	21.500	21.500	19.719	6,217
2024-10-11	21.600	21.600	21.400	21.400	19.628	1,911
2024-10-10	21.400	21.600	21.300	21.500	19.719	1,875
2024-10-09	21.500	21.600	21.300	21.300	19.536	2,314
2024-10-08	21.500	21.600	21.300	21.400	19.628	5,802
2024-10-07	21.200	21.500	21.200	21.400	19.628	6,233
2024-10-04	21.200	21.400	21.200	21.300	19.536	1,628
2024-10-03	21.200	21.200	21.000	21.000	19.261	4,115
2024-10-02	21.200	21.200	21.000	21.000	19.261	1,257
2024-10-01	21.100	21.300	21.100	21.200	19.444	3,127
2024-09-30	21.100	21.200	21.000	21.200	19.444	4,864
2024-09-27	21.000	21.100	21.000	21.000	19.261	4,081
2024-09-26	21.000	21.000	20.900	21.000	19.261	5,846
2024-09-25	20.900	21.000	20.800	21.000	19.261	6,102
2024-09-24	21.000	21.000	20.900	20.900	19.169	1,106
2024-09-23	21.000	21.000	20.900	20.900	19.169	11,202
2024-09-20	21.000	21.100	21.000	21.000	19.261	1,524
2024-09-19	21.100	21.100	20.900	20.900	19.169	1,231
2024-09-18	21.000	21.300	21.000	21.200	19.444	4,234
2024-09-17	21.000	21.000	20.800	21.000	19.261	3,940
2024-09-16	20.900	21.000	20.900	21.000	19.261	2,397
2024-09-13	21.000	21.000	20.900	20.900	19.169	4,325
2024-09-12	21.000	21.000	20.900	20.900	19.169	2,297
2024-09-11	20.900	21.000	20.800	20.900	19.169	1,856
2024-09-10	20.900	21.000	20.800	21.000	19.261	5,390
2024-09-09	21.000	21.000	20.800	20.900	19.169	4,379
2024-09-06	21.100	21.100	20.800	20.900	19.169	6,878
2024-09-05	21.000	21.200	21.000	21.000	19.261	2,115
2024-09-04	21.100	21.200	21.000	21.000	19.261	7,222
2024-09-03	21.100	21.100	21.000	21.000	19.261	13,370
2024-09-02	21.300	21.300	21.100	21.100	19.353	12,494
2024-08-30	21.200	21.200	21.100	21.200	19.444	7,367
2024-08-29	21.200	21.200	21.000	21.200	19.444	5,877
2024-08-28	21.200	21.200	21.000	21.200	19.444	4,093
2024-08-27	21.300	21.300	21.000	21.200	19.444	4,476
2024-08-26	21.300	21.300	21.100	21.300	19.536	10,571
2024-08-23	21.400	21.400	21.200	21.200	19.444	1,660
2024-08-22	21.300	21.300	21.200	21.300	19.536	9,261

← NewerPage 9 of 21 · 1,254 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.