Luzerner Kantonalbank AG historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-04-04 | 436.00 | 438.50 | 433.50 | 438.50 | 75.948 | 9,105 |
| 2022-04-01 | 431.00 | 438.00 | 431.00 | 435.00 | 75.342 | 10,295 |
| 2022-03-31 | 432.50 | 435.00 | 432.50 | 433.50 | 75.082 | 5,170 |
| 2022-03-30 | 434.00 | 435.00 | 429.00 | 435.00 | 75.342 | 10,371 |
| 2022-03-29 | 430.00 | 434.50 | 429.50 | 434.50 | 75.256 | 6,716 |
| 2022-03-28 | 428.50 | 434.00 | 428.00 | 428.50 | 74.216 | 8,892 |
| 2022-03-25 | 421.00 | 429.50 | 421.00 | 429.50 | 74.390 | 11,469 |
| 2022-03-24 | 421.00 | 426.00 | 419.00 | 423.50 | 73.350 | 3,289 |
| 2022-03-23 | 429.00 | 429.00 | 419.00 | 420.50 | 72.831 | 4,865 |
| 2022-03-22 | 423.00 | 427.50 | 422.50 | 426.00 | 73.783 | 7,163 |
| 2022-03-21 | 426.00 | 428.50 | 419.50 | 423.00 | 73.264 | 8,744 |
| 2022-03-18 | 418.50 | 426.00 | 417.50 | 426.00 | 73.783 | 10,757 |
| 2022-03-17 | 417.00 | 419.50 | 414.00 | 418.50 | 72.484 | 7,056 |
| 2022-03-16 | 417.00 | 419.00 | 415.00 | 419.00 | 72.571 | 3,818 |
| 2022-03-15 | 412.00 | 416.00 | 410.50 | 413.50 | 71.618 | 7,249 |
| 2022-03-14 | 418.00 | 419.50 | 413.50 | 413.50 | 71.618 | 9,547 |
| 2022-03-11 | 413.00 | 418.50 | 413.00 | 416.00 | 72.051 | 3,640 |
| 2022-03-10 | 416.00 | 418.00 | 412.50 | 417.00 | 72.225 | 5,241 |
| 2022-03-09 | 413.00 | 418.50 | 411.50 | 417.50 | 72.311 | 7,671 |
| 2022-03-08 | 406.00 | 412.00 | 402.00 | 408.50 | 70.752 | 13,172 |
| 2022-03-07 | 404.50 | 406.00 | 395.50 | 406.00 | 70.319 | 18,861 |
| 2022-03-04 | 403.00 | 414.00 | 403.00 | 409.00 | 70.839 | 12,908 |
| 2022-03-03 | 412.00 | 412.00 | 405.50 | 409.00 | 70.839 | 4,911 |
| 2022-03-02 | 409.00 | 409.50 | 400.00 | 409.50 | 70.926 | 9,258 |
| 2022-03-01 | 411.50 | 411.50 | 400.50 | 401.00 | 69.453 | 12,918 |
| 2022-02-28 | 415.00 | 415.00 | 406.50 | 410.00 | 71.012 | 5,841 |
| 2022-02-25 | 418.50 | 418.50 | 408.50 | 413.00 | 71.532 | 7,173 |
| 2022-02-24 | 412.00 | 412.50 | 405.00 | 412.50 | 71.445 | 15,221 |
| 2022-02-23 | 417.00 | 418.50 | 412.50 | 415.50 | 71.965 | 3,976 |
| 2022-02-22 | 412.50 | 418.50 | 412.50 | 417.00 | 72.225 | 4,886 |
| 2022-02-21 | 417.00 | 417.00 | 411.00 | 415.50 | 71.965 | 5,389 |
| 2022-02-18 | 420.00 | 421.00 | 416.00 | 419.00 | 72.571 | 6,421 |
| 2022-02-17 | 419.50 | 420.50 | 416.50 | 418.50 | 72.484 | 3,777 |
| 2022-02-16 | 419.00 | 420.50 | 416.00 | 420.50 | 72.831 | 5,135 |
| 2022-02-15 | 422.00 | 422.00 | 416.50 | 419.00 | 72.571 | 4,260 |
| 2022-02-14 | 422.50 | 422.50 | 416.00 | 420.50 | 72.831 | 7,590 |
| 2022-02-11 | 423.50 | 423.50 | 419.50 | 422.00 | 73.091 | 3,838 |
| 2022-02-10 | 419.00 | 424.50 | 415.50 | 424.50 | 73.524 | 14,850 |
| 2022-02-09 | 416.50 | 419.50 | 415.00 | 416.50 | 72.138 | 3,330 |
| 2022-02-08 | 415.00 | 421.00 | 415.00 | 417.50 | 72.311 | 5,236 |
| 2022-02-07 | 418.50 | 418.50 | 413.00 | 415.50 | 71.965 | 6,243 |
| 2022-02-04 | 417.50 | 417.50 | 412.00 | 413.50 | 71.618 | 7,194 |
| 2022-02-03 | 414.00 | 419.00 | 414.00 | 419.00 | 72.571 | 4,448 |
| 2022-02-02 | 415.50 | 417.00 | 413.00 | 413.50 | 71.618 | 4,870 |
| 2022-02-01 | 420.00 | 420.50 | 413.00 | 420.50 | 72.831 | 5,943 |
| 2022-01-31 | 418.50 | 419.00 | 412.00 | 419.00 | 72.571 | 9,583 |
| 2022-01-28 | 418.00 | 419.00 | 410.00 | 419.00 | 72.571 | 5,455 |
| 2022-01-27 | 419.00 | 419.00 | 411.50 | 415.00 | 71.878 | 5,557 |
| 2022-01-26 | 414.00 | 423.00 | 414.00 | 417.50 | 72.311 | 8,353 |
| 2022-01-25 | 405.00 | 414.00 | 405.00 | 414.00 | 71.705 | 11,561 |
| 2022-01-24 | 410.00 | 412.50 | 405.00 | 409.50 | 70.926 | 10,122 |
| 2022-01-21 | 414.00 | 417.00 | 411.00 | 412.50 | 71.445 | 7,372 |
| 2022-01-20 | 416.00 | 418.50 | 413.00 | 417.00 | 72.225 | 4,982 |
| 2022-01-19 | 420.50 | 420.50 | 415.00 | 417.00 | 72.225 | 7,255 |
| 2022-01-18 | 419.00 | 423.50 | 419.00 | 421.00 | 72.917 | 3,513 |
| 2022-01-17 | 421.50 | 425.00 | 419.00 | 419.00 | 72.571 | 7,753 |
| 2022-01-14 | 419.50 | 421.00 | 419.00 | 421.00 | 72.917 | 2,369 |
| 2022-01-13 | 421.00 | 421.00 | 418.00 | 421.00 | 72.917 | 4,062 |
| 2022-01-12 | 415.00 | 421.00 | 414.50 | 419.00 | 72.571 | 6,578 |
| 2022-01-11 | 415.50 | 417.50 | 413.00 | 416.00 | 72.051 | 3,915 |
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.