Luzerner Kantonalbank AG historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-01-10 | 418.00 | 418.00 | 412.50 | 412.50 | 71.445 | 5,216 |
| 2022-01-07 | 415.50 | 418.00 | 415.50 | 417.50 | 72.311 | 1,261 |
| 2022-01-06 | 414.00 | 418.00 | 411.00 | 417.00 | 72.225 | 5,740 |
| 2022-01-05 | 411.00 | 416.50 | 411.00 | 416.50 | 72.138 | 7,793 |
| 2022-01-04 | 410.00 | 416.00 | 410.00 | 414.50 | 71.792 | 4,987 |
| 2022-01-03 | 417.00 | 417.00 | 409.00 | 409.00 | 70.839 | 6,436 |
| 2021-12-30 | 410.00 | 416.00 | 410.00 | 415.00 | 71.878 | 6,004 |
| 2021-12-29 | 412.50 | 413.00 | 410.00 | 411.50 | 71.272 | 4,047 |
| 2021-12-28 | 412.00 | 413.00 | 406.50 | 413.00 | 71.532 | 9,583 |
| 2021-12-27 | 412.50 | 414.50 | 410.00 | 412.00 | 71.359 | 4,291 |
| 2021-12-23 | 412.00 | 414.00 | 411.50 | 411.50 | 71.272 | 2,689 |
| 2021-12-22 | 413.50 | 414.00 | 409.50 | 413.50 | 71.618 | 7,041 |
| 2021-12-21 | 413.00 | 414.00 | 410.00 | 410.50 | 71.099 | 5,714 |
| 2021-12-20 | 413.00 | 416.00 | 410.00 | 413.00 | 71.532 | 7,478 |
| 2021-12-17 | 415.00 | 418.50 | 412.50 | 413.50 | 71.618 | 8,734 |
| 2021-12-16 | 411.00 | 419.00 | 405.50 | 417.00 | 72.225 | 11,113 |
| 2021-12-15 | 416.00 | 416.00 | 411.00 | 415.00 | 71.878 | 13,894 |
| 2021-12-14 | 415.00 | 416.00 | 411.00 | 413.00 | 71.532 | 12,928 |
| 2021-12-13 | 417.50 | 417.50 | 410.00 | 415.50 | 71.965 | 19,430 |
| 2021-12-10 | 416.50 | 416.50 | 410.50 | 411.50 | 71.272 | 8,175 |
| 2021-12-09 | 415.50 | 416.50 | 410.50 | 415.00 | 71.878 | 12,750 |
| 2021-12-08 | 414.50 | 414.50 | 411.00 | 412.00 | 71.359 | 9,888 |
| 2021-12-07 | 415.50 | 416.00 | 412.00 | 415.00 | 71.878 | 9,125 |
| 2021-12-06 | 414.00 | 418.50 | 414.00 | 415.00 | 71.878 | 13,086 |
| 2021-12-03 | 418.00 | 418.00 | 414.50 | 415.50 | 71.965 | 4,794 |
| 2021-12-02 | 414.00 | 419.50 | 414.00 | 416.50 | 72.138 | 4,570 |
| 2021-12-01 | 420.00 | 421.50 | 416.00 | 418.00 | 72.398 | 5,302 |
| 2021-11-30 | 420.50 | 420.50 | 416.50 | 420.50 | 72.831 | 5,018 |
| 2021-11-29 | 415.00 | 420.50 | 412.00 | 420.50 | 72.831 | 8,587 |
| 2021-11-26 | 415.00 | 415.50 | 408.00 | 413.00 | 71.532 | 16,756 |
| 2021-11-25 | 416.50 | 420.00 | 415.00 | 415.00 | 71.878 | 13,192 |
| 2021-11-24 | 416.00 | 419.00 | 416.00 | 416.00 | 72.051 | 2,527 |
| 2021-11-23 | 417.50 | 419.50 | 416.50 | 418.00 | 72.398 | 3,462 |
| 2021-11-22 | 419.00 | 420.00 | 415.50 | 419.00 | 72.571 | 8,754 |
| 2021-11-19 | 420.00 | 420.00 | 417.00 | 417.00 | 72.225 | 1,825 |
| 2021-11-18 | 421.50 | 423.00 | 417.50 | 417.50 | 72.311 | 7,046 |
| 2021-11-17 | 421.50 | 426.00 | 421.50 | 423.50 | 73.350 | 2,679 |
| 2021-11-16 | 423.00 | 424.50 | 420.00 | 424.50 | 73.524 | 3,579 |
| 2021-11-15 | 426.50 | 426.50 | 421.00 | 424.00 | 73.437 | 2,166 |
| 2021-11-12 | 424.50 | 425.50 | 423.00 | 425.50 | 73.697 | 2,059 |
| 2021-11-11 | 423.00 | 426.00 | 423.00 | 423.00 | 73.264 | 3,533 |
| 2021-11-10 | 422.00 | 427.00 | 422.00 | 426.00 | 73.783 | 10,132 |
| 2021-11-09 | 420.00 | 424.50 | 420.00 | 423.00 | 73.264 | 4,916 |
| 2021-11-08 | 421.00 | 424.50 | 421.00 | 421.50 | 73.004 | 15,195 |
| 2021-11-05 | 419.50 | 424.00 | 419.50 | 424.00 | 73.437 | 2,933 |
| 2021-11-04 | 420.00 | 424.00 | 419.50 | 419.50 | 72.658 | 3,238 |
| 2021-11-03 | 424.00 | 425.00 | 420.00 | 420.00 | 72.744 | 2,979 |
| 2021-11-02 | 421.00 | 424.50 | 421.00 | 424.00 | 73.437 | 4,367 |
| 2021-11-01 | 423.00 | 423.50 | 421.00 | 423.00 | 73.264 | 3,121 |
| 2021-10-29 | 424.50 | 425.00 | 421.00 | 423.00 | 73.264 | 2,822 |
| 2021-10-28 | 422.00 | 423.50 | 419.50 | 421.00 | 72.917 | 3,513 |
| 2021-10-27 | 424.00 | 425.00 | 420.50 | 422.50 | 73.177 | 1,154 |
| 2021-10-26 | 423.00 | 426.00 | 423.00 | 426.00 | 73.783 | 2,964 |
| 2021-10-25 | 422.00 | 426.50 | 421.50 | 423.00 | 73.264 | 3,462 |
| 2021-10-22 | 423.00 | 427.00 | 422.00 | 423.00 | 73.264 | 3,513 |
| 2021-10-21 | 422.00 | 428.50 | 421.50 | 427.50 | 74.043 | 5,694 |
| 2021-10-20 | 425.50 | 426.00 | 420.50 | 423.50 | 73.350 | 6,980 |
← NewerPage 21 of 21 · 1,257 trading days
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.