Luzerner Kantonalbank AG historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-07-01 | 414.50 | 414.50 | 410.00 | 412.00 | 73.480 | 3,182 |
| 2022-06-30 | 412.50 | 415.00 | 408.50 | 415.00 | 74.015 | 4,413 |
| 2022-06-29 | 411.50 | 413.50 | 409.00 | 413.00 | 73.658 | 1,744 |
| 2022-06-28 | 419.50 | 419.50 | 412.00 | 413.50 | 73.747 | 3,904 |
| 2022-06-27 | 413.00 | 420.00 | 412.50 | 416.00 | 74.193 | 3,940 |
| 2022-06-24 | 410.00 | 414.00 | 408.50 | 413.50 | 73.747 | 2,156 |
| 2022-06-23 | 416.00 | 416.00 | 410.50 | 410.50 | 73.212 | 2,898 |
| 2022-06-22 | 412.00 | 420.00 | 411.50 | 418.00 | 74.550 | 13,630 |
| 2022-06-21 | 414.50 | 416.00 | 413.00 | 413.00 | 73.658 | 1,886 |
| 2022-06-20 | 411.50 | 414.50 | 411.00 | 413.50 | 73.747 | 3,503 |
| 2022-06-17 | 412.00 | 415.00 | 407.00 | 412.50 | 73.569 | 6,584 |
| 2022-06-16 | 410.00 | 411.00 | 407.00 | 407.00 | 72.588 | 4,438 |
| 2022-06-15 | 412.00 | 414.50 | 411.00 | 411.00 | 73.301 | 4,687 |
| 2022-06-14 | 412.50 | 415.00 | 410.50 | 412.00 | 73.480 | 7,763 |
| 2022-06-13 | 411.00 | 414.00 | 411.00 | 412.50 | 73.569 | 3,630 |
| 2022-06-10 | 415.50 | 415.50 | 412.00 | 413.50 | 73.747 | 2,654 |
| 2022-06-09 | 414.00 | 415.00 | 410.00 | 415.00 | 74.015 | 4,865 |
| 2022-06-08 | 410.50 | 415.00 | 410.00 | 411.00 | 73.301 | 3,477 |
| 2022-06-07 | 410.00 | 415.00 | 408.50 | 413.50 | 73.747 | 2,755 |
| 2022-06-03 | 410.50 | 413.00 | 409.50 | 410.00 | 73.123 | 1,881 |
| 2022-06-02 | 411.00 | 411.00 | 408.00 | 409.00 | 72.945 | 2,415 |
| 2022-06-01 | 409.00 | 413.00 | 408.00 | 411.50 | 73.391 | 4,291 |
| 2022-05-31 | 409.00 | 411.50 | 406.50 | 410.50 | 73.212 | 2,781 |
| 2022-05-30 | 407.00 | 410.50 | 405.00 | 406.50 | 72.499 | 3,711 |
| 2022-05-27 | 410.50 | 412.50 | 409.00 | 409.00 | 72.945 | 1,927 |
| 2022-05-25 | 413.00 | 414.50 | 411.00 | 411.00 | 73.301 | 3,640 |
| 2022-05-24 | 407.00 | 416.50 | 407.00 | 409.00 | 72.945 | 11,520 |
| 2022-05-23 | 410.00 | 413.50 | 407.50 | 410.00 | 73.123 | 4,896 |
| 2022-05-20 | 410.00 | 413.50 | 407.00 | 411.50 | 73.391 | 13,523 |
| 2022-05-19 | 406.50 | 410.00 | 405.00 | 406.00 | 72.410 | 3,391 |
| 2022-05-18 | 407.50 | 412.50 | 402.50 | 411.50 | 73.391 | 12,582 |
| 2022-05-17 | 408.00 | 409.50 | 404.00 | 405.50 | 72.321 | 5,760 |
| 2022-05-16 | 407.00 | 410.50 | 405.50 | 407.50 | 72.677 | 3,487 |
| 2022-05-13 | 410.00 | 410.00 | 406.50 | 408.00 | 72.766 | 2,415 |
| 2022-05-12 | 411.50 | 412.50 | 406.00 | 408.50 | 72.856 | 4,362 |
| 2022-05-11 | 410.50 | 412.00 | 408.00 | 410.00 | 73.123 | 4,042 |
| 2022-05-10 | 411.00 | 413.50 | 405.50 | 408.00 | 72.766 | 8,063 |
| 2022-05-09 | 411.00 | 415.50 | 410.50 | 411.00 | 73.301 | 5,084 |
| 2022-05-06 | 413.50 | 416.00 | 413.00 | 415.00 | 74.015 | 7,565 |
| 2022-05-05 | 411.00 | 415.50 | 411.00 | 412.50 | 73.569 | 7,890 |
| 2022-05-04 | 414.50 | 415.00 | 411.00 | 413.00 | 73.658 | 4,611 |
| 2022-05-03 | 414.00 | 415.50 | 411.50 | 411.50 | 73.391 | 4,194 |
| 2022-05-02 | 415.00 | 418.50 | 411.50 | 412.50 | 73.569 | 7,021 |
| 2022-04-29 | 412.50 | 418.00 | 412.50 | 415.50 | 74.104 | 2,745 |
| 2022-04-28 | 418.50 | 419.00 | 414.50 | 417.00 | 74.372 | 5,897 |
| 2022-04-27 | 416.00 | 418.50 | 414.50 | 418.50 | 74.639 | 2,369 |
| 2022-04-26 | 416.50 | 416.50 | 412.50 | 413.00 | 73.658 | 2,684 |
| 2022-04-25 | 415.00 | 416.00 | 412.00 | 414.50 | 73.926 | 4,906 |
| 2022-04-22 | 415.00 | 419.50 | 412.50 | 413.50 | 73.747 | 3,635 |
| 2022-04-21 | 419.00 | 420.00 | 414.00 | 417.00 | 74.372 | 6,192 |
| 2022-04-20 | 420.00 | 424.00 | 416.50 | 416.50 | 74.282 | 4,723 |
| 2022-04-19 | 428.50 | 428.50 | 421.50 | 422.00 | 75.263 | 6,848 |
| 2022-04-14 | 422.00 | 427.00 | 422.00 | 425.50 | 75.888 | 7,138 |
| 2022-04-13 | 432.00 | 434.50 | 430.00 | 433.00 | 74.996 | 5,836 |
| 2022-04-12 | 439.00 | 439.00 | 432.50 | 435.50 | 75.429 | 6,721 |
| 2022-04-11 | 433.00 | 438.00 | 433.00 | 437.00 | 75.689 | 4,535 |
| 2022-04-08 | 439.00 | 439.00 | 432.50 | 435.00 | 75.342 | 5,379 |
| 2022-04-07 | 434.00 | 438.00 | 432.50 | 437.00 | 75.689 | 6,960 |
| 2022-04-06 | 438.50 | 438.50 | 432.00 | 433.00 | 74.996 | 4,443 |
| 2022-04-05 | 438.50 | 438.50 | 434.00 | 438.00 | 75.862 | 6,589 |
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.