Luzerner Kantonalbank AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-05-28	68.800	69.000	68.300	68.500	66.397	9,094
2024-05-27	69.100	69.200	68.500	68.900	66.785	5,963
2024-05-24	69.400	69.400	68.900	69.100	66.979	6,288
2024-05-23	69.200	69.600	68.800	69.300	67.173	11,796
2024-05-22	69.400	69.400	68.700	69.000	66.882	8,638
2024-05-21	69.000	69.700	69.000	69.400	67.270	13,065
2024-05-17	69.000	69.300	68.800	69.200	67.076	6,967
2024-05-16	69.000	69.100	68.500	68.800	66.688	9,227
2024-05-15	69.200	69.400	68.800	69.000	66.882	11,625
2024-05-14	69.600	69.600	69.100	69.400	67.270	5,728
2024-05-13	69.300	69.600	69.000	69.500	67.367	9,458
2024-05-10	68.800	69.200	68.700	69.200	67.076	7,978
2024-05-08	68.700	69.000	68.500	68.900	66.785	6,275
2024-05-07	68.500	68.800	68.300	68.600	66.494	6,362
2024-05-06	68.500	68.600	68.100	68.500	66.397	8,111
2024-05-03	68.300	68.600	68.100	68.100	66.010	8,941
2024-05-02	67.600	68.300	67.200	68.300	66.204	17,962
2024-04-30	68.500	68.500	67.700	67.900	65.816	12,385
2024-04-29	68.200	69.000	68.000	68.800	66.688	12,532
2024-04-26	68.100	68.400	67.800	68.100	66.010	7,792
2024-04-25	68.200	68.400	67.400	67.800	65.719	23,320
2024-04-24	68.800	69.000	68.000	68.000	65.913	11,551
2024-04-23	69.300	69.300	68.400	68.700	66.591	23,558
2024-04-22	69.200	69.700	69.000	69.200	67.076	21,345
2024-04-19	68.800	69.500	68.700	68.700	66.591	12,925
2024-04-18	69.000	69.100	68.100	69.000	66.882	26,769
2024-04-17	70.300	70.600	70.000	70.400	65.816	24,294
2024-04-16	70.500	70.800	70.100	70.200	65.629	27,615
2024-04-15	70.400	70.900	70.100	70.500	65.909	18,700
2024-04-12	70.800	71.200	70.400	70.600	66.003	14,858
2024-04-11	71.000	71.000	70.200	70.600	66.003	12,607
2024-04-10	70.800	71.000	70.500	70.700	66.096	8,362
2024-04-09	70.700	71.200	70.400	70.500	65.909	9,168
2024-04-08	70.600	71.300	70.600	71.200	66.564	12,069
2024-04-05	70.800	70.800	70.200	70.800	66.190	14,389
2024-04-04	70.300	70.800	70.300	70.600	66.003	13,874
2024-04-03	70.700	70.700	70.100	70.300	65.722	20,095
2024-04-02	70.300	70.700	70.000	70.500	65.909	15,207
2024-03-28	70.400	70.700	69.900	70.700	66.096	8,657
2024-03-27	70.000	70.400	70.000	70.200	65.629	5,331
2024-03-26	70.700	70.800	70.000	70.000	65.442	17,349
2024-03-25	70.300	70.700	70.000	70.700	66.096	11,289
2024-03-22	70.500	70.900	69.900	70.000	65.442	16,179
2024-03-21	70.200	70.700	70.000	70.400	65.816	12,185
2024-03-20	70.200	70.700	70.000	70.000	65.442	8,138
2024-03-19	70.000	70.600	70.000	70.400	65.816	6,636
2024-03-18	70.000	70.300	69.600	70.000	65.442	16,119
2024-03-15	70.700	70.700	69.900	70.300	65.722	18,869
2024-03-14	70.500	70.700	70.000	70.700	66.096	19,333
2024-03-13	70.800	70.900	70.100	70.500	65.909	10,032
2024-03-12	70.800	71.200	70.000	70.300	65.722	12,269
2024-03-11	70.400	70.800	70.000	70.500	65.909	4,570
2024-03-08	70.600	71.000	70.100	70.300	65.722	25,444
2024-03-07	70.500	70.900	70.100	70.600	66.003	9,044
2024-03-06	71.000	71.000	70.000	70.500	65.909	13,103
2024-03-05	70.500	70.500	70.100	70.400	65.816	3,558
2024-03-04	70.700	71.400	70.400	70.700	66.096	9,936
2024-03-01	71.000	71.500	70.800	70.800	66.190	8,343
2024-02-29	70.800	71.100	70.300	70.800	66.190	8,345
2024-02-28	71.400	72.000	70.700	70.800	66.190	11,852

← NewerPage 11 of 21 · 1,257 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-04-16	1.3500 CHF
2025-04-17	1.3000 CHF
2024-04-18	2.5000 CHF
2023-04-20	12.5000 CHF
2022-04-14	12.5000 CHF
2021-04-22	12.5000 CHF
2020-07-22	12.5000 CHF
2019-04-17	12.5000 CHF

Open, high, low and close are as traded (CHF). Adjusted close accounts for splits and dividends. Educational only, not financial advice.