Zuger Kantonalbank historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-21 | 8,360.00 | 8,360.00 | 8,280.00 | 8,280.00 | 7,902.34 | 14 |
| 2024-08-20 | 8,300.00 | 8,400.00 | 8,260.00 | 8,280.00 | 7,902.34 | 35 |
| 2024-08-19 | 8,300.00 | 8,380.00 | 8,280.00 | 8,280.00 | 7,902.34 | 22 |
| 2024-08-16 | 8,400.00 | 8,400.00 | 8,300.00 | 8,360.00 | 7,978.69 | 24 |
| 2024-08-15 | 8,400.00 | 8,420.00 | 8,360.00 | 8,360.00 | 7,978.69 | 12 |
| 2024-08-14 | 8,320.00 | 8,400.00 | 8,320.00 | 8,400.00 | 8,016.87 | 35 |
| 2024-08-13 | 8,380.00 | 8,400.00 | 8,320.00 | 8,400.00 | 8,016.87 | 7 |
| 2024-08-12 | 8,340.00 | 8,380.00 | 8,320.00 | 8,360.00 | 7,978.69 | 16 |
| 2024-08-09 | 8,360.00 | 8,420.00 | 8,320.00 | 8,360.00 | 7,978.69 | 21 |
| 2024-08-08 | 8,340.00 | 8,420.00 | 8,300.00 | 8,420.00 | 8,035.96 | 30 |
| 2024-08-07 | 8,300.00 | 8,380.00 | 8,280.00 | 8,360.00 | 7,978.69 | 12 |
| 2024-08-06 | 8,360.00 | 8,360.00 | 8,280.00 | 8,340.00 | 7,959.60 | 22 |
| 2024-08-05 | 8,360.00 | 8,400.00 | 8,240.00 | 8,340.00 | 7,959.60 | 80 |
| 2024-08-02 | 8,400.00 | 8,420.00 | 8,340.00 | 8,420.00 | 8,035.96 | 22 |
| 2024-07-31 | 8,280.00 | 8,400.00 | 8,280.00 | 8,280.00 | 7,902.34 | 6 |
| 2024-07-30 | 8,400.00 | 8,400.00 | 8,340.00 | 8,340.00 | 7,959.60 | 6 |
| 2024-07-29 | 8,360.00 | 8,480.00 | 8,360.00 | 8,460.00 | 8,074.13 | 39 |
| 2024-07-26 | 8,380.00 | 8,420.00 | 8,360.00 | 8,400.00 | 8,016.87 | 33 |
| 2024-07-25 | 8,360.00 | 8,380.00 | 8,300.00 | 8,340.00 | 7,959.60 | 21 |
| 2024-07-24 | 8,280.00 | 8,300.00 | 8,240.00 | 8,280.00 | 7,902.34 | 8 |
| 2024-07-23 | 8,320.00 | 8,360.00 | 8,240.00 | 8,260.00 | 7,883.25 | 19 |
| 2024-07-22 | 8,360.00 | 8,360.00 | 8,200.00 | 8,320.00 | 7,940.52 | 138 |
| 2024-07-19 | 8,400.00 | 8,420.00 | 8,320.00 | 8,320.00 | 7,940.52 | 43 |
| 2024-07-18 | 8,400.00 | 8,400.00 | 8,400.00 | 8,400.00 | 8,016.87 | 8 |
| 2024-07-17 | 8,340.00 | 8,400.00 | 8,340.00 | 8,400.00 | 8,016.87 | 23 |
| 2024-07-16 | 8,320.00 | 8,380.00 | 8,320.00 | 8,380.00 | 7,997.78 | 11 |
| 2024-07-15 | 8,380.00 | 8,380.00 | 8,300.00 | 8,380.00 | 7,997.78 | 17 |
| 2024-07-12 | 8,380.00 | 8,420.00 | 8,380.00 | 8,380.00 | 7,997.78 | 6 |
| 2024-07-11 | 8,400.00 | 8,420.00 | 8,320.00 | 8,420.00 | 8,035.96 | 40 |
| 2024-07-10 | 8,400.00 | 8,400.00 | 8,360.00 | 8,400.00 | 8,016.87 | 11 |
| 2024-07-09 | 8,360.00 | 8,400.00 | 8,340.00 | 8,340.00 | 7,959.60 | 18 |
| 2024-07-08 | 8,420.00 | 8,420.00 | 8,360.00 | 8,360.00 | 7,978.69 | 13 |
| 2024-07-05 | 8,400.00 | 8,420.00 | 8,360.00 | 8,420.00 | 8,035.96 | 15 |
| 2024-07-04 | 8,440.00 | 8,440.00 | 8,360.00 | 8,420.00 | 8,035.96 | 14 |
| 2024-07-03 | 8,360.00 | 8,440.00 | 8,340.00 | 8,440.00 | 8,055.04 | 35 |
| 2024-07-02 | 8,360.00 | 8,400.00 | 8,360.00 | 8,400.00 | 8,016.87 | 6 |
| 2024-07-01 | 8,380.00 | 8,420.00 | 8,340.00 | 8,380.00 | 7,997.78 | 21 |
| 2024-06-28 | 8,420.00 | 8,440.00 | 8,360.00 | 8,440.00 | 8,055.04 | 21 |
| 2024-06-27 | 8,380.00 | 8,440.00 | 8,340.00 | 8,420.00 | 8,035.96 | 37 |
| 2024-06-26 | 8,380.00 | 8,440.00 | 8,340.00 | 8,420.00 | 8,035.96 | 24 |
| 2024-06-25 | 8,440.00 | 8,440.00 | 8,360.00 | 8,400.00 | 8,016.87 | 22 |
| 2024-06-24 | 8,460.00 | 8,460.00 | 8,340.00 | 8,440.00 | 8,055.04 | 45 |
| 2024-06-21 | 8,440.00 | 8,480.00 | 8,380.00 | 8,440.00 | 8,055.04 | 51 |
| 2024-06-20 | 8,420.00 | 8,440.00 | 8,380.00 | 8,420.00 | 8,035.96 | 74 |
| 2024-06-19 | 8,380.00 | 8,420.00 | 8,380.00 | 8,420.00 | 8,035.96 | 8 |
| 2024-06-18 | 8,360.00 | 8,460.00 | 8,360.00 | 8,440.00 | 8,055.04 | 17 |
| 2024-06-17 | 8,440.00 | 8,440.00 | 8,360.00 | 8,380.00 | 7,997.78 | 12 |
| 2024-06-14 | 8,460.00 | 8,460.00 | 8,360.00 | 8,440.00 | 8,055.04 | 21 |
| 2024-06-13 | 8,400.00 | 8,460.00 | 8,380.00 | 8,400.00 | 8,016.87 | 20 |
| 2024-06-12 | 8,480.00 | 8,480.00 | 8,400.00 | 8,400.00 | 8,016.87 | 26 |
| 2024-06-11 | 8,380.00 | 8,480.00 | 8,380.00 | 8,460.00 | 8,074.13 | 29 |
| 2024-06-10 | 8,480.00 | 8,480.00 | 8,400.00 | 8,400.00 | 8,016.87 | 15 |
| 2024-06-07 | 8,400.00 | 8,460.00 | 8,400.00 | 8,440.00 | 8,055.04 | 19 |
| 2024-06-06 | 8,460.00 | 8,500.00 | 8,400.00 | 8,400.00 | 8,016.87 | 14 |
| 2024-06-05 | 8,440.00 | 8,440.00 | 8,420.00 | 8,440.00 | 8,055.04 | 10 |
| 2024-06-04 | 8,360.00 | 8,420.00 | 8,340.00 | 8,400.00 | 8,016.87 | 19 |
| 2024-06-03 | 8,300.00 | 8,420.00 | 8,300.00 | 8,380.00 | 7,997.78 | 104 |
| 2024-05-31 | 8,300.00 | 8,340.00 | 8,260.00 | 8,300.00 | 7,921.43 | 69 |
| 2024-05-30 | 8,360.00 | 8,360.00 | 8,300.00 | 8,300.00 | 7,921.43 | 16 |
| 2024-05-29 | 8,340.00 | 8,380.00 | 8,300.00 | 8,360.00 | 7,978.69 | 32 |
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.