Luzerner Kantonalbank AG historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-03-14 | 409.00 | 409.00 | 405.00 | 406.00 | 72.410 | 17,092 |
| 2023-03-13 | 412.00 | 412.00 | 405.00 | 407.50 | 72.677 | 5,984 |
| 2023-03-10 | 410.00 | 412.00 | 404.50 | 411.00 | 73.301 | 15,648 |
| 2023-03-09 | 413.50 | 413.50 | 408.50 | 410.00 | 73.123 | 18,403 |
| 2023-03-08 | 416.50 | 416.50 | 410.00 | 414.00 | 73.837 | 10,564 |
| 2023-03-07 | 412.00 | 416.00 | 411.00 | 414.50 | 73.926 | 13,787 |
| 2023-03-06 | 412.50 | 413.50 | 409.00 | 413.00 | 73.658 | 15,704 |
| 2023-03-03 | 411.00 | 415.50 | 410.00 | 412.50 | 73.569 | 8,159 |
| 2023-03-02 | 412.00 | 414.00 | 409.50 | 410.50 | 73.212 | 10,727 |
| 2023-03-01 | 416.00 | 416.00 | 411.00 | 413.00 | 73.658 | 5,775 |
| 2023-02-28 | 418.00 | 418.50 | 413.00 | 415.50 | 74.104 | 10,625 |
| 2023-02-27 | 414.00 | 419.00 | 413.00 | 419.00 | 74.728 | 17,671 |
| 2023-02-24 | 416.00 | 416.00 | 413.00 | 413.00 | 73.658 | 3,904 |
| 2023-02-23 | 418.50 | 418.50 | 415.00 | 415.00 | 74.015 | 6,324 |
| 2023-02-22 | 419.00 | 423.00 | 416.50 | 418.00 | 74.550 | 6,441 |
| 2023-02-21 | 417.50 | 419.00 | 416.00 | 418.00 | 74.550 | 2,791 |
| 2023-02-20 | 419.00 | 420.00 | 417.00 | 417.50 | 74.461 | 3,203 |
| 2023-02-17 | 420.00 | 422.00 | 416.50 | 418.50 | 74.639 | 7,773 |
| 2023-02-16 | 426.50 | 428.00 | 421.50 | 421.50 | 75.174 | 5,801 |
| 2023-02-15 | 427.00 | 428.00 | 425.50 | 425.50 | 75.888 | 7,021 |
| 2023-02-14 | 425.50 | 428.00 | 425.50 | 426.00 | 75.977 | 3,243 |
| 2023-02-13 | 425.00 | 427.00 | 421.50 | 426.50 | 76.066 | 6,451 |
| 2023-02-10 | 424.50 | 425.50 | 422.50 | 424.00 | 75.620 | 4,718 |
| 2023-02-09 | 425.00 | 425.50 | 421.50 | 425.50 | 75.888 | 3,503 |
| 2023-02-08 | 422.00 | 426.00 | 421.00 | 426.00 | 75.977 | 7,061 |
| 2023-02-07 | 421.50 | 423.50 | 421.00 | 421.50 | 75.174 | 4,352 |
| 2023-02-06 | 422.00 | 424.00 | 420.00 | 421.50 | 75.174 | 3,101 |
| 2023-02-03 | 424.50 | 425.00 | 422.50 | 422.50 | 75.353 | 3,238 |
| 2023-02-02 | 424.00 | 427.00 | 423.50 | 423.50 | 75.531 | 7,936 |
| 2023-02-01 | 423.00 | 426.50 | 422.00 | 425.50 | 75.888 | 6,761 |
| 2023-01-31 | 424.00 | 424.00 | 421.00 | 421.00 | 75.085 | 2,755 |
| 2023-01-30 | 425.00 | 425.00 | 422.00 | 423.00 | 75.442 | 5,999 |
| 2023-01-27 | 426.50 | 427.50 | 425.00 | 425.50 | 75.888 | 5,180 |
| 2023-01-26 | 424.50 | 426.00 | 422.50 | 426.00 | 75.977 | 5,907 |
| 2023-01-25 | 424.00 | 426.50 | 423.00 | 424.00 | 75.620 | 6,477 |
| 2023-01-24 | 418.50 | 425.00 | 418.00 | 425.00 | 75.798 | 13,391 |
| 2023-01-23 | 416.50 | 420.00 | 416.50 | 419.50 | 74.817 | 7,809 |
| 2023-01-20 | 417.00 | 421.00 | 417.00 | 418.00 | 74.550 | 11,820 |
| 2023-01-19 | 413.50 | 418.50 | 413.50 | 418.00 | 74.550 | 11,383 |
| 2023-01-18 | 417.00 | 420.00 | 414.50 | 414.50 | 73.926 | 6,507 |
| 2023-01-17 | 416.00 | 419.50 | 416.00 | 418.00 | 74.550 | 4,758 |
| 2023-01-16 | 417.00 | 418.00 | 414.50 | 416.00 | 74.193 | 6,568 |
| 2023-01-13 | 417.00 | 418.50 | 415.50 | 418.50 | 74.639 | 4,031 |
| 2023-01-12 | 418.00 | 419.00 | 416.00 | 417.00 | 74.372 | 4,957 |
| 2023-01-11 | 414.50 | 417.00 | 414.50 | 417.00 | 74.372 | 5,841 |
| 2023-01-10 | 416.00 | 417.00 | 411.50 | 414.00 | 73.837 | 4,133 |
| 2023-01-09 | 417.00 | 419.00 | 414.00 | 416.00 | 74.193 | 8,642 |
| 2023-01-06 | 413.00 | 416.00 | 412.00 | 416.00 | 74.193 | 2,979 |
| 2023-01-05 | 415.00 | 415.00 | 412.00 | 414.00 | 73.837 | 5,389 |
| 2023-01-04 | 411.50 | 415.50 | 408.00 | 415.50 | 74.104 | 10,264 |
| 2023-01-03 | 415.00 | 415.50 | 410.50 | 412.50 | 73.569 | 7,397 |
| 2022-12-30 | 412.50 | 413.50 | 411.00 | 413.50 | 73.747 | 1,851 |
| 2022-12-29 | 412.00 | 412.00 | 410.00 | 411.00 | 73.301 | 1,179 |
| 2022-12-28 | 408.50 | 411.00 | 406.00 | 411.00 | 73.301 | 3,523 |
| 2022-12-27 | 408.50 | 412.00 | 408.00 | 412.00 | 73.480 | 3,487 |
| 2022-12-23 | 412.00 | 412.00 | 408.00 | 410.00 | 73.123 | 3,574 |
| 2022-12-22 | 410.00 | 414.50 | 408.50 | 409.00 | 72.945 | 5,272 |
| 2022-12-21 | 411.00 | 413.00 | 407.50 | 411.50 | 73.391 | 5,119 |
| 2022-12-20 | 408.00 | 411.00 | 405.00 | 409.00 | 72.945 | 7,763 |
| 2022-12-19 | 407.50 | 411.00 | 405.00 | 411.00 | 73.301 | 10,727 |
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.