Luzerner Kantonalbank AG historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-09-23 | 416.00 | 416.00 | 407.50 | 407.50 | 72.677 | 2,242 |
| 2022-09-22 | 416.00 | 419.00 | 412.50 | 415.00 | 74.015 | 2,761 |
| 2022-09-21 | 410.00 | 416.50 | 410.00 | 416.00 | 74.193 | 2,222 |
| 2022-09-20 | 422.50 | 422.50 | 414.50 | 416.50 | 74.282 | 5,491 |
| 2022-09-19 | 418.00 | 421.50 | 417.00 | 421.50 | 75.174 | 3,172 |
| 2022-09-16 | 408.00 | 420.00 | 408.00 | 420.00 | 74.907 | 21,093 |
| 2022-09-15 | 409.00 | 417.00 | 406.50 | 415.00 | 74.015 | 26,690 |
| 2022-09-14 | 410.00 | 411.50 | 400.50 | 409.50 | 73.034 | 5,470 |
| 2022-09-13 | 415.00 | 416.50 | 410.50 | 412.00 | 73.480 | 3,264 |
| 2022-09-12 | 409.00 | 415.00 | 409.00 | 414.50 | 73.926 | 4,270 |
| 2022-09-09 | 408.50 | 411.00 | 408.50 | 410.00 | 73.123 | 2,791 |
| 2022-09-08 | 409.00 | 409.00 | 406.00 | 407.00 | 72.588 | 1,856 |
| 2022-09-07 | 409.50 | 410.00 | 406.50 | 408.00 | 72.766 | 3,416 |
| 2022-09-06 | 412.00 | 412.00 | 403.50 | 406.50 | 72.499 | 4,281 |
| 2022-09-05 | 406.50 | 410.50 | 404.50 | 406.00 | 72.410 | 5,531 |
| 2022-09-02 | 403.50 | 410.50 | 401.00 | 408.00 | 72.766 | 4,525 |
| 2022-09-01 | 407.00 | 411.00 | 401.00 | 403.00 | 71.875 | 9,369 |
| 2022-08-31 | 409.50 | 414.50 | 409.50 | 411.50 | 73.391 | 3,096 |
| 2022-08-30 | 411.00 | 416.50 | 410.50 | 414.50 | 73.926 | 2,801 |
| 2022-08-29 | 415.50 | 417.00 | 408.00 | 413.00 | 73.658 | 8,607 |
| 2022-08-26 | 417.50 | 421.00 | 417.00 | 417.00 | 74.372 | 1,784 |
| 2022-08-25 | 420.00 | 420.00 | 417.00 | 419.50 | 74.817 | 4,001 |
| 2022-08-24 | 418.00 | 421.50 | 418.00 | 420.00 | 74.907 | 4,489 |
| 2022-08-23 | 421.50 | 421.50 | 415.50 | 418.00 | 74.550 | 4,296 |
| 2022-08-22 | 422.00 | 422.00 | 416.00 | 418.00 | 74.550 | 2,867 |
| 2022-08-19 | 423.00 | 423.00 | 419.50 | 421.50 | 75.174 | 5,663 |
| 2022-08-18 | 420.00 | 423.00 | 415.50 | 423.00 | 75.442 | 3,559 |
| 2022-08-17 | 422.00 | 422.00 | 415.00 | 417.00 | 74.372 | 5,094 |
| 2022-08-16 | 422.00 | 422.00 | 418.50 | 422.00 | 75.263 | 5,485 |
| 2022-08-15 | 421.00 | 421.00 | 418.50 | 421.00 | 75.085 | 3,081 |
| 2022-08-12 | 420.00 | 421.50 | 416.50 | 420.00 | 74.907 | 6,080 |
| 2022-08-11 | 417.00 | 420.00 | 414.50 | 420.00 | 74.907 | 7,204 |
| 2022-08-10 | 415.00 | 420.00 | 415.00 | 417.50 | 74.461 | 2,623 |
| 2022-08-09 | 419.50 | 420.00 | 417.50 | 417.50 | 74.461 | 1,576 |
| 2022-08-08 | 417.00 | 420.00 | 417.00 | 419.50 | 74.817 | 1,240 |
| 2022-08-05 | 419.50 | 419.50 | 416.50 | 418.50 | 74.639 | 2,618 |
| 2022-08-04 | 419.00 | 419.50 | 416.00 | 418.00 | 74.550 | 3,610 |
| 2022-08-03 | 417.00 | 420.50 | 417.00 | 419.00 | 74.728 | 2,089 |
| 2022-08-02 | 412.50 | 421.50 | 409.00 | 420.00 | 74.907 | 8,393 |
| 2022-07-29 | 415.50 | 419.00 | 407.00 | 410.50 | 73.212 | 2,918 |
| 2022-07-28 | 419.00 | 419.00 | 414.00 | 416.50 | 74.282 | 2,705 |
| 2022-07-27 | 417.00 | 419.00 | 416.00 | 416.00 | 74.193 | 910 |
| 2022-07-26 | 416.00 | 419.50 | 415.00 | 419.00 | 74.728 | 1,830 |
| 2022-07-25 | 415.00 | 420.00 | 415.00 | 419.00 | 74.728 | 2,069 |
| 2022-07-22 | 412.50 | 418.50 | 412.50 | 418.00 | 74.550 | 1,408 |
| 2022-07-21 | 418.50 | 418.50 | 414.50 | 416.00 | 74.193 | 2,222 |
| 2022-07-20 | 420.00 | 420.00 | 414.00 | 418.50 | 74.639 | 4,642 |
| 2022-07-19 | 418.00 | 421.00 | 416.00 | 419.00 | 74.728 | 4,169 |
| 2022-07-18 | 413.50 | 419.00 | 413.00 | 418.50 | 74.639 | 5,257 |
| 2022-07-15 | 410.00 | 418.00 | 408.50 | 413.00 | 73.658 | 7,056 |
| 2022-07-14 | 417.50 | 418.00 | 410.00 | 411.00 | 73.301 | 5,546 |
| 2022-07-13 | 429.00 | 429.00 | 415.50 | 418.00 | 74.550 | 11,881 |
| 2022-07-12 | 415.50 | 419.50 | 414.50 | 419.50 | 74.817 | 3,696 |
| 2022-07-11 | 419.00 | 420.00 | 415.50 | 418.50 | 74.639 | 5,246 |
| 2022-07-08 | 417.50 | 419.00 | 417.00 | 419.00 | 74.728 | 8,093 |
| 2022-07-07 | 411.50 | 419.00 | 411.50 | 417.50 | 74.461 | 1,479 |
| 2022-07-06 | 415.50 | 418.00 | 415.50 | 417.00 | 74.372 | 1,368 |
| 2022-07-05 | 415.00 | 418.00 | 413.50 | 415.00 | 74.015 | 3,660 |
| 2022-07-04 | 411.00 | 416.50 | 411.00 | 416.50 | 74.282 | 1,612 |
| 2022-07-01 | 414.50 | 414.50 | 410.00 | 412.00 | 73.480 | 3,182 |
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.