Luzerner Kantonalbank AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-29	71.000	71.500	70.700	71.400	66.751	8,229
2023-11-28	71.500	71.500	70.600	71.300	66.657	5,363
2023-11-27	71.500	71.500	70.400	71.200	66.564	6,106
2023-11-24	70.900	71.600	70.400	71.400	66.751	3,347
2023-11-23	70.500	70.900	70.200	70.700	66.096	6,760
2023-11-22	70.900	70.900	70.100	70.700	66.096	6,099
2023-11-21	71.200	71.200	70.400	70.600	66.003	5,359
2023-11-20	71.800	72.100	70.500	71.500	66.844	10,578
2023-11-17	71.400	72.400	71.200	71.200	66.564	4,162
2023-11-16	71.700	71.800	70.500	71.800	67.125	6,611
2023-11-15	71.800	72.300	71.200	71.400	66.751	6,303
2023-11-14	71.000	71.800	70.400	71.600	66.938	7,547
2023-11-13	70.500	71.900	70.500	71.300	66.657	9,999
2023-11-10	71.700	71.900	70.400	70.800	66.190	4,606
2023-11-09	71.000	71.500	70.900	71.400	66.751	6,712
2023-11-08	71.500	71.500	71.000	71.200	66.564	2,667
2023-11-07	71.700	71.900	71.200	71.200	66.564	5,556
2023-11-06	71.200	72.500	71.000	72.000	67.312	7,478
2023-11-03	71.700	72.400	71.200	71.300	66.657	3,788
2023-11-02	71.400	72.200	70.900	72.000	67.312	6,281
2023-11-01	71.500	71.600	70.900	71.100	66.470	3,000
2023-10-31	71.400	71.600	70.200	71.400	66.751	25,439
2023-10-30	71.500	72.500	70.800	70.900	66.283	5,428
2023-10-27	71.500	72.900	71.200	71.800	67.125	7,311
2023-10-26	71.700	71.700	71.000	71.200	66.564	4,775
2023-10-25	71.400	71.800	71.200	71.400	66.751	4,738
2023-10-24	71.200	72.100	71.100	71.700	67.031	5,806
2023-10-23	72.000	72.300	71.000	71.700	67.031	9,594
2023-10-20	73.200	73.700	71.800	72.000	67.312	12,761
2023-10-19	73.500	73.700	73.200	73.700	68.901	7,291
2023-10-18	74.400	74.400	73.400	73.900	69.088	7,844
2023-10-17	73.500	73.600	73.000	73.600	68.807	7,628
2023-10-16	73.800	74.100	73.200	73.900	69.088	5,562
2023-10-13	74.000	74.300	73.100	73.500	68.714	6,120
2023-10-12	74.300	74.700	74.000	74.300	69.462	3,153
2023-10-11	73.000	74.300	73.000	74.100	69.275	5,183
2023-10-10	73.000	73.300	72.900	73.300	68.527	7,548
2023-10-09	72.600	73.000	72.400	73.000	68.247	3,290
2023-10-06	73.200	73.300	72.300	72.700	67.966	4,322
2023-10-05	72.500	73.500	72.200	72.900	68.153	8,901
2023-10-04	73.400	73.500	72.000	72.000	67.312	29,694
2023-10-03	73.700	73.900	72.700	73.400	68.620	10,665
2023-10-02	74.700	75.000	73.700	74.000	69.181	12,253
2023-09-29	74.300	74.700	74.000	74.600	69.742	13,281
2023-09-28	74.000	74.300	74.000	74.000	69.181	2,691
2023-09-27	74.500	74.800	74.000	74.000	69.181	4,979
2023-09-26	75.200	75.700	74.500	74.600	69.742	6,858
2023-09-25	75.200	75.800	75.200	75.200	70.303	4,843
2023-09-22	76.100	76.100	75.300	75.600	70.677	5,705
2023-09-21	76.000	76.400	75.900	76.000	71.051	5,657
2023-09-20	75.800	76.400	75.600	76.100	71.145	17,179
2023-09-19	75.600	76.000	74.800	76.000	71.051	20,171
2023-09-18	74.500	76.000	74.500	75.800	70.864	42,270
2023-09-15	73.900	75.100	73.900	74.600	69.742	118,050
2023-09-14	72.500	74.200	72.400	74.000	69.181	28,197
2023-09-13	72.700	73.300	72.500	72.900	68.153	16,094
2023-09-12	72.400	73.100	72.100	73.000	68.247	10,543
2023-09-11	74.800	74.900	72.700	72.700	67.966	18,175
2023-09-08	75.000	75.000	74.400	74.400	69.555	20,961
2023-09-07	75.000	75.700	74.600	74.800	69.929	13,199

← NewerPage 13 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.