Luzerner Kantonalbank AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-13	73.400	73.400	72.500	73.200	68.433	17,658
2023-06-12	70.600	73.300	70.600	73.300	68.527	74,776
2023-06-09	70.800	70.800	70.200	70.300	65.722	11,809
2023-06-08	71.600	71.600	70.600	70.700	66.096	13,232
2023-06-07	71.300	71.800	71.100	71.400	66.751	10,158
2023-06-06	71.400	71.800	71.100	71.300	66.657	9,922
2023-06-05	72.000	72.300	71.500	71.500	66.844	12,257
2023-06-02	71.500	72.000	71.100	71.900	67.218	26,126
2023-06-01	71.100	71.200	70.600	71.200	66.564	22,565
2023-05-31	71.500	71.500	70.700	70.900	66.283	23,978
2023-05-30	71.300	71.600	71.000	71.200	66.564	58,262
2023-05-26	69.500	71.300	69.500	71.300	66.657	92,033
2023-05-25	71.200	71.300	69.600	69.600	65.068	49,717
2023-05-24	70.600	71.400	70.500	71.000	66.377	55,589
2023-05-23	71.300	71.700	69.600	70.800	66.190	433,204
2023-05-22	71.600	71.800	71.100	71.400	66.751	56,587
2023-05-19	71.300	71.800	70.900	71.700	67.031	58,764
2023-05-17	71.300	71.500	70.500	71.500	66.844	119,822
2023-05-16	71.500	72.700	70.600	71.000	66.377	108,701
2023-05-15	73.000	73.800	71.400	72.400	67.686	29,819
2023-05-12	74.900	75.400	73.400	73.800	68.994	22,546
2023-05-11	77.000	77.000	75.100	75.400	70.490	18,072
2023-05-10	77.000	78.300	76.900	78.000	71.719	16,335
2023-05-09	78.800	78.800	76.900	77.400	71.167	5,773
2023-05-08	78.800	79.000	78.100	78.300	71.995	9,043
2023-05-05	79.000	79.200	78.000	79.200	72.822	9,396
2023-05-04	80.000	80.000	78.600	78.700	72.363	5,785
2023-05-03	79.700	80.200	79.200	79.200	72.822	9,948
2023-05-02	80.000	81.200	79.600	80.100	73.650	8,761
2023-04-28	81.200	81.300	79.900	80.100	73.650	6,374
2023-04-27	81.700	82.100	80.900	80.900	74.385	6,678
2023-04-26	81.600	82.100	80.300	82.100	75.489	8,989
2023-04-25	81.600	82.400	81.000	81.500	74.937	6,829
2023-04-24	407.00	407.50	401.00	407.00	74.845	7,976
2023-04-21	406.00	406.00	403.00	404.50	74.385	6,772
2023-04-20	403.50	406.50	403.00	406.00	74.661	7,875
2023-04-19	410.00	415.00	410.00	414.50	73.926	15,399
2023-04-18	416.00	416.00	409.00	411.00	73.301	16,131
2023-04-17	409.50	414.00	408.00	414.00	73.837	12,221
2023-04-14	407.50	410.00	405.50	409.50	73.034	8,709
2023-04-13	409.50	409.50	405.00	407.00	72.588	7,321
2023-04-12	409.50	409.50	407.00	409.00	72.945	5,470
2023-04-11	405.00	409.50	405.00	408.00	72.766	6,324
2023-04-06	405.00	408.00	404.00	406.50	72.499	6,167
2023-04-05	401.00	405.00	401.00	405.00	72.231	5,069
2023-04-04	404.00	404.50	401.00	402.50	71.786	13,726
2023-04-03	404.50	406.00	402.00	405.00	72.231	10,173
2023-03-31	410.00	410.00	403.00	404.50	72.142	27,473
2023-03-30	408.00	411.00	408.00	408.50	72.856	9,771
2023-03-29	405.50	408.00	405.50	408.00	72.766	6,126
2023-03-28	407.00	407.50	404.00	404.00	72.053	6,355
2023-03-27	410.00	410.00	403.00	405.50	72.321	15,038
2023-03-24	405.00	405.00	400.00	404.00	72.053	8,058
2023-03-23	409.50	409.50	406.00	406.50	72.499	19,430
2023-03-22	407.00	410.50	406.50	406.50	72.499	6,904
2023-03-21	401.00	409.50	401.00	408.00	72.766	13,198
2023-03-20	401.00	403.50	395.00	401.50	71.607	15,587
2023-03-17	403.00	403.00	399.00	401.00	71.518	13,914
2023-03-16	400.00	402.50	398.00	401.50	71.607	18,439
2023-03-15	407.50	409.00	398.00	399.50	71.250	24,397

← NewerPage 15 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.