Zuger Kantonalbank historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-16 | 11,350.00 | 11,350.00 | 11,200.00 | 11,250.00 | 11,250.00 | 72 |
| 2026-10-15 | 11,300.00 | 11,550.00 | 11,300.00 | 11,550.00 | 11,550.00 | 96 |
| 2026-10-14 | 11,250.00 | 11,500.00 | 11,250.00 | 11,350.00 | 11,350.00 | 93 |
| 2026-10-13 | 11,400.00 | 11,450.00 | 11,150.00 | 11,350.00 | 11,350.00 | 45 |
| 2026-10-12 | 11,200.00 | 11,400.00 | 11,200.00 | 11,400.00 | 11,400.00 | 48 |
| 2026-10-09 | 11,350.00 | 11,450.00 | 11,150.00 | 11,300.00 | 11,300.00 | 59 |
| 2026-10-08 | 11,150.00 | 11,500.00 | 11,150.00 | 11,500.00 | 11,500.00 | 138 |
| 2026-10-07 | 11,050.00 | 11,150.00 | 11,050.00 | 11,150.00 | 11,150.00 | 26 |
| 2026-10-06 | 11,050.00 | 11,100.00 | 11,000.00 | 11,050.00 | 11,050.00 | 54 |
| 2026-10-05 | 11,050.00 | 11,150.00 | 11,000.00 | 11,100.00 | 11,100.00 | 30 |
| 2026-10-02 | 11,100.00 | 11,150.00 | 11,000.00 | 11,150.00 | 11,150.00 | 79 |
| 2026-10-01 | 11,100.00 | 11,100.00 | 10,950.00 | 11,050.00 | 11,050.00 | 78 |
| 2026-09-30 | 11,050.00 | 11,100.00 | 10,950.00 | 11,050.00 | 11,050.00 | 82 |
| 2026-09-29 | 11,000.00 | 11,050.00 | 11,000.00 | 11,000.00 | 11,000.00 | 23 |
| 2026-09-28 | 11,000.00 | 11,050.00 | 10,950.00 | 11,050.00 | 11,050.00 | 67 |
| 2026-09-25 | 10,900.00 | 11,050.00 | 10,900.00 | 11,050.00 | 11,050.00 | 135 |
| 2026-09-24 | 10,750.00 | 10,950.00 | 10,750.00 | 10,950.00 | 10,950.00 | 164 |
| 2026-09-23 | 10,650.00 | 10,750.00 | 10,650.00 | 10,750.00 | 10,750.00 | 35 |
| 2026-09-22 | 10,700.00 | 10,700.00 | 10,550.00 | 10,650.00 | 10,650.00 | 48 |
| 2026-09-21 | 10,750.00 | 10,750.00 | 10,500.00 | 10,600.00 | 10,600.00 | 137 |
| 2026-09-18 | 10,550.00 | 10,800.00 | 10,550.00 | 10,800.00 | 10,800.00 | 377 |
| 2026-09-17 | 10,700.00 | 10,700.00 | 10,550.00 | 10,550.00 | 10,550.00 | 104 |
| 2026-09-16 | 10,650.00 | 10,800.00 | 10,650.00 | 10,750.00 | 10,750.00 | 74 |
| 2026-09-15 | 10,550.00 | 10,750.00 | 10,500.00 | 10,750.00 | 10,750.00 | 103 |
| 2026-09-14 | 10,600.00 | 10,650.00 | 10,550.00 | 10,550.00 | 10,550.00 | 35 |
| 2026-09-11 | 10,600.00 | 10,650.00 | 10,550.00 | 10,600.00 | 10,600.00 | 62 |
| 2026-09-10 | 10,650.00 | 10,650.00 | 10,450.00 | 10,550.00 | 10,550.00 | 79 |
| 2026-09-09 | 10,500.00 | 10,650.00 | 10,450.00 | 10,550.00 | 10,550.00 | 29 |
| 2026-09-08 | 10,600.00 | 10,600.00 | 10,550.00 | 10,550.00 | 10,550.00 | 40 |
| 2026-09-07 | 10,700.00 | 10,700.00 | 10,550.00 | 10,650.00 | 10,650.00 | 39 |
| 2026-09-04 | 10,600.00 | 10,700.00 | 10,600.00 | 10,700.00 | 10,700.00 | 39 |
| 2026-09-03 | 10,600.00 | 10,700.00 | 10,550.00 | 10,700.00 | 10,700.00 | 45 |
| 2026-09-02 | 10,550.00 | 10,700.00 | 10,400.00 | 10,650.00 | 10,650.00 | 119 |
| 2026-09-01 | 10,350.00 | 10,600.00 | 10,350.00 | 10,550.00 | 10,550.00 | 62 |
| 2026-08-31 | 10,350.00 | 10,450.00 | 10,350.00 | 10,350.00 | 10,350.00 | 39 |
| 2026-08-28 | 10,400.00 | 10,500.00 | 10,350.00 | 10,450.00 | 10,450.00 | 43 |
| 2026-08-27 | 10,300.00 | 10,500.00 | 10,300.00 | 10,400.00 | 10,400.00 | 146 |
| 2026-08-26 | 10,350.00 | 10,400.00 | 10,250.00 | 10,350.00 | 10,350.00 | 37 |
| 2026-08-25 | 10,250.00 | 10,450.00 | 10,150.00 | 10,450.00 | 10,450.00 | 68 |
| 2026-08-24 | 10,300.00 | 10,400.00 | 10,300.00 | 10,300.00 | 10,300.00 | 25 |
| 2026-08-21 | 10,400.00 | 10,450.00 | 10,200.00 | 10,200.00 | 10,200.00 | 40 |
| 2026-08-20 | 10,400.00 | 10,400.00 | 10,150.00 | 10,350.00 | 10,350.00 | 32 |
| 2026-08-19 | 10,100.00 | 10,400.00 | 10,000.00 | 10,300.00 | 10,300.00 | 64 |
| 2026-08-18 | 10,150.00 | 10,200.00 | 10,100.00 | 10,200.00 | 10,200.00 | 32 |
| 2026-08-17 | 10,300.00 | 10,300.00 | 10,150.00 | 10,250.00 | 10,250.00 | 35 |
| 2026-08-14 | 10,300.00 | 10,400.00 | 10,300.00 | 10,350.00 | 10,350.00 | 47 |
| 2026-08-13 | 10,300.00 | 10,300.00 | 10,200.00 | 10,300.00 | 10,300.00 | 23 |
| 2026-08-12 | 10,250.00 | 10,300.00 | 10,200.00 | 10,200.00 | 10,200.00 | 19 |
| 2026-08-11 | 10,350.00 | 10,350.00 | 10,050.00 | 10,200.00 | 10,200.00 | 136 |
| 2026-08-10 | 10,400.00 | 10,400.00 | 10,350.00 | 10,350.00 | 10,350.00 | 10 |
| 2026-08-07 | 10,450.00 | 10,500.00 | 10,400.00 | 10,400.00 | 10,400.00 | 25 |
| 2026-08-06 | 10,500.00 | 10,550.00 | 10,300.00 | 10,450.00 | 10,450.00 | 50 |
| 2026-08-05 | 10,500.00 | 10,550.00 | 10,300.00 | 10,450.00 | 10,450.00 | 37 |
| 2026-08-04 | 10,500.00 | 10,500.00 | 10,350.00 | 10,350.00 | 10,350.00 | 26 |
| 2026-08-03 | 10,550.00 | 10,550.00 | 10,400.00 | 10,500.00 | 10,500.00 | 54 |
| 2026-07-31 | 10,400.00 | 10,500.00 | 10,350.00 | 10,450.00 | 10,450.00 | 22 |
| 2026-07-30 | 10,500.00 | 10,500.00 | 10,350.00 | 10,400.00 | 10,400.00 | 33 |
| 2026-07-29 | 10,500.00 | 10,500.00 | 10,350.00 | 10,500.00 | 10,500.00 | 44 |
| 2026-07-28 | 10,550.00 | 10,650.00 | 10,500.00 | 10,600.00 | 10,600.00 | 19 |
| 2026-07-27 | 10,650.00 | 10,750.00 | 10,500.00 | 10,650.00 | 10,650.00 | 83 |
Page 1 of 2 · 65 trading daysOlder →
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-05-12 | 230.0000 CHF |
| 2025-05-13 | 220.0000 CHF |
| 2024-05-22 | 220.0000 CHF |
| 2023-05-16 | 220.0000 CHF |
| 2022-05-17 | 148.5000 CHF |
| 2021-05-11 | 145.0000 CHF |
| 2020-05-05 | 75.0000 CHF |
| 2019-05-07 | 220.0000 CHF |
Open, high, low and close are as traded (CHF). Adjusted close accounts for splits and dividends. Educational only, not financial advice.