Luzerner Kantonalbank AG historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-12-16 | 410.50 | 411.00 | 406.50 | 409.00 | 72.945 | 5,999 |
| 2022-12-15 | 407.50 | 411.50 | 403.50 | 411.00 | 73.301 | 10,295 |
| 2022-12-14 | 409.00 | 410.00 | 407.50 | 408.50 | 72.856 | 4,016 |
| 2022-12-13 | 410.00 | 410.50 | 407.00 | 408.50 | 72.856 | 3,970 |
| 2022-12-12 | 412.00 | 412.00 | 406.00 | 410.00 | 73.123 | 3,060 |
| 2022-12-09 | 411.00 | 411.00 | 406.50 | 410.00 | 73.123 | 4,769 |
| 2022-12-08 | 413.50 | 413.50 | 408.00 | 409.50 | 73.034 | 595 |
| 2022-12-07 | 409.50 | 414.50 | 406.00 | 406.50 | 72.499 | 5,028 |
| 2022-12-06 | 413.00 | 415.50 | 410.50 | 412.00 | 73.480 | 2,801 |
| 2022-12-05 | 414.00 | 417.50 | 413.50 | 415.00 | 74.015 | 3,782 |
| 2022-12-02 | 415.50 | 419.00 | 414.50 | 414.50 | 73.926 | 4,494 |
| 2022-12-01 | 416.00 | 419.50 | 414.50 | 417.00 | 74.372 | 3,518 |
| 2022-11-30 | 420.00 | 420.00 | 416.00 | 418.50 | 74.639 | 4,845 |
| 2022-11-29 | 415.00 | 420.00 | 415.00 | 417.50 | 74.461 | 2,547 |
| 2022-11-28 | 419.50 | 420.00 | 415.50 | 417.50 | 74.461 | 1,688 |
| 2022-11-25 | 420.00 | 420.00 | 416.00 | 419.50 | 74.817 | 1,246 |
| 2022-11-24 | 417.50 | 423.50 | 417.50 | 420.00 | 74.907 | 8,043 |
| 2022-11-23 | 420.50 | 420.50 | 419.00 | 420.50 | 74.996 | 4,764 |
| 2022-11-22 | 413.00 | 422.00 | 413.00 | 420.50 | 74.996 | 17,824 |
| 2022-11-21 | 415.00 | 420.00 | 415.00 | 419.00 | 74.728 | 8,129 |
| 2022-11-18 | 410.00 | 416.00 | 410.00 | 415.00 | 74.015 | 6,904 |
| 2022-11-17 | 410.00 | 412.50 | 408.00 | 410.00 | 73.123 | 2,913 |
| 2022-11-16 | 412.50 | 412.50 | 410.00 | 410.00 | 73.123 | 2,903 |
| 2022-11-15 | 410.00 | 413.00 | 408.50 | 412.00 | 73.480 | 3,594 |
| 2022-11-14 | 413.00 | 413.00 | 409.50 | 411.00 | 73.301 | 783 |
| 2022-11-11 | 415.00 | 415.00 | 410.00 | 412.00 | 73.480 | 2,293 |
| 2022-11-10 | 412.00 | 416.00 | 411.50 | 415.00 | 74.015 | 7,249 |
| 2022-11-09 | 410.00 | 414.50 | 410.00 | 414.50 | 73.926 | 7,163 |
| 2022-11-08 | 409.50 | 412.50 | 409.50 | 411.00 | 73.301 | 5,002 |
| 2022-11-07 | 407.00 | 411.50 | 404.00 | 410.00 | 73.123 | 3,538 |
| 2022-11-04 | 407.00 | 410.00 | 404.50 | 408.00 | 72.766 | 2,842 |
| 2022-11-03 | 408.00 | 409.50 | 403.00 | 408.00 | 72.766 | 4,108 |
| 2022-11-02 | 414.50 | 414.50 | 408.50 | 411.50 | 73.391 | 3,503 |
| 2022-11-01 | 414.50 | 414.50 | 408.00 | 408.00 | 72.766 | 6,121 |
| 2022-10-31 | 411.00 | 415.50 | 408.00 | 413.00 | 73.658 | 4,962 |
| 2022-10-28 | 410.00 | 412.50 | 410.00 | 411.00 | 73.301 | 4,550 |
| 2022-10-27 | 410.50 | 410.50 | 410.00 | 410.50 | 73.212 | 1,881 |
| 2022-10-26 | 413.50 | 416.00 | 411.50 | 412.00 | 73.480 | 4,225 |
| 2022-10-25 | 413.50 | 416.50 | 410.50 | 415.00 | 74.015 | 2,618 |
| 2022-10-24 | 413.00 | 417.00 | 412.00 | 412.50 | 73.569 | 3,559 |
| 2022-10-21 | 414.50 | 416.00 | 413.00 | 415.50 | 74.104 | 2,303 |
| 2022-10-20 | 406.50 | 416.50 | 406.00 | 416.50 | 74.282 | 5,429 |
| 2022-10-19 | 409.50 | 411.00 | 408.00 | 410.50 | 73.212 | 1,307 |
| 2022-10-18 | 413.00 | 416.50 | 408.00 | 408.00 | 72.766 | 4,926 |
| 2022-10-17 | 415.00 | 415.00 | 410.50 | 412.50 | 73.569 | 2,455 |
| 2022-10-14 | 407.00 | 415.00 | 407.00 | 411.50 | 73.391 | 5,633 |
| 2022-10-13 | 403.50 | 406.00 | 400.00 | 404.50 | 72.142 | 2,786 |
| 2022-10-12 | 402.00 | 405.00 | 402.00 | 402.50 | 71.786 | 8,282 |
| 2022-10-11 | 404.50 | 409.50 | 400.50 | 401.00 | 71.518 | 3,732 |
| 2022-10-10 | 402.00 | 409.00 | 401.00 | 408.00 | 72.766 | 4,392 |
| 2022-10-07 | 403.00 | 407.50 | 401.50 | 404.50 | 72.142 | 1,088 |
| 2022-10-06 | 408.00 | 409.00 | 401.00 | 407.50 | 72.677 | 3,843 |
| 2022-10-05 | 408.00 | 408.00 | 406.00 | 407.00 | 72.588 | 1,774 |
| 2022-10-04 | 404.00 | 407.50 | 404.00 | 407.00 | 72.588 | 2,527 |
| 2022-10-03 | 402.00 | 406.50 | 402.00 | 404.00 | 72.053 | 4,642 |
| 2022-09-30 | 404.00 | 406.50 | 402.50 | 405.50 | 72.321 | 1,922 |
| 2022-09-29 | 404.00 | 405.00 | 400.00 | 405.00 | 72.231 | 3,976 |
| 2022-09-28 | 405.00 | 405.50 | 402.00 | 404.50 | 72.142 | 1,906 |
| 2022-09-27 | 404.50 | 405.00 | 400.00 | 402.50 | 71.786 | 3,498 |
| 2022-09-26 | 405.00 | 409.50 | 400.50 | 405.00 | 72.231 | 8,027 |
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.