Zuger Kantonalbank historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-28 | 8,340.00 | 8,380.00 | 8,340.00 | 8,380.00 | 7,997.78 | 35 |
| 2024-05-27 | 8,400.00 | 8,400.00 | 8,280.00 | 8,380.00 | 7,997.78 | 54 |
| 2024-05-24 | 8,320.00 | 8,380.00 | 8,280.00 | 8,380.00 | 7,997.78 | 51 |
| 2024-05-23 | 8,360.00 | 8,380.00 | 8,280.00 | 8,320.00 | 7,940.52 | 43 |
| 2024-05-22 | 8,260.00 | 8,340.00 | 8,260.00 | 8,340.00 | 7,959.60 | 51 |
| 2024-05-21 | 8,480.00 | 8,520.00 | 8,400.00 | 8,400.00 | 7,806.90 | 40 |
| 2024-05-17 | 8,460.00 | 8,540.00 | 8,460.00 | 8,460.00 | 7,862.67 | 16 |
| 2024-05-16 | 8,460.00 | 8,520.00 | 8,440.00 | 8,520.00 | 7,918.43 | 13 |
| 2024-05-15 | 8,420.00 | 8,520.00 | 8,420.00 | 8,520.00 | 7,918.43 | 33 |
| 2024-05-14 | 8,480.00 | 8,480.00 | 8,420.00 | 8,480.00 | 7,881.25 | 11 |
| 2024-05-13 | 8,420.00 | 8,500.00 | 8,420.00 | 8,480.00 | 7,881.25 | 25 |
| 2024-05-10 | 8,460.00 | 8,500.00 | 8,460.00 | 8,500.00 | 7,899.84 | 15 |
| 2024-05-08 | 8,540.00 | 8,540.00 | 8,460.00 | 8,460.00 | 7,862.67 | 20 |
| 2024-05-07 | 8,580.00 | 8,580.00 | 8,520.00 | 8,540.00 | 7,937.02 | 20 |
| 2024-05-06 | 8,560.00 | 8,580.00 | 8,520.00 | 8,580.00 | 7,974.19 | 44 |
| 2024-05-03 | 8,540.00 | 8,580.00 | 8,500.00 | 8,580.00 | 7,974.19 | 51 |
| 2024-05-02 | 8,580.00 | 8,580.00 | 8,500.00 | 8,520.00 | 7,918.43 | 32 |
| 2024-04-30 | 8,540.00 | 8,580.00 | 8,540.00 | 8,580.00 | 7,974.19 | 85 |
| 2024-04-29 | 8,520.00 | 8,560.00 | 8,500.00 | 8,520.00 | 7,918.43 | 32 |
| 2024-04-26 | 8,400.00 | 8,520.00 | 8,340.00 | 8,520.00 | 7,918.43 | 37 |
| 2024-04-25 | 8,460.00 | 8,500.00 | 8,380.00 | 8,400.00 | 7,806.90 | 39 |
| 2024-04-24 | 8,380.00 | 8,500.00 | 8,380.00 | 8,500.00 | 7,899.84 | 22 |
| 2024-04-23 | 8,400.00 | 8,520.00 | 8,380.00 | 8,500.00 | 7,899.84 | 109 |
| 2024-04-22 | 8,300.00 | 8,400.00 | 8,300.00 | 8,380.00 | 7,788.31 | 124 |
| 2024-04-19 | 8,180.00 | 8,300.00 | 8,180.00 | 8,300.00 | 7,713.96 | 94 |
| 2024-04-18 | 8,180.00 | 8,260.00 | 8,180.00 | 8,180.00 | 7,602.44 | 53 |
| 2024-04-17 | 8,240.00 | 8,280.00 | 8,180.00 | 8,180.00 | 7,602.44 | 29 |
| 2024-04-16 | 8,200.00 | 8,300.00 | 8,200.00 | 8,240.00 | 7,658.20 | 23 |
| 2024-04-15 | 8,140.00 | 8,300.00 | 8,140.00 | 8,300.00 | 7,713.96 | 33 |
| 2024-04-12 | 8,160.00 | 8,200.00 | 8,140.00 | 8,140.00 | 7,565.26 | 12 |
| 2024-04-11 | 8,240.00 | 8,240.00 | 8,160.00 | 8,220.00 | 7,639.61 | 18 |
| 2024-04-10 | 8,180.00 | 8,220.00 | 8,160.00 | 8,220.00 | 7,639.61 | 15 |
| 2024-04-09 | 8,240.00 | 8,260.00 | 8,180.00 | 8,220.00 | 7,639.61 | 19 |
| 2024-04-08 | 8,100.00 | 8,260.00 | 8,100.00 | 8,260.00 | 7,676.79 | 96 |
| 2024-04-05 | 8,100.00 | 8,160.00 | 8,020.00 | 8,160.00 | 7,583.85 | 45 |
| 2024-04-04 | 8,100.00 | 8,100.00 | 8,060.00 | 8,100.00 | 7,528.08 | 21 |
| 2024-04-03 | 8,080.00 | 8,160.00 | 8,080.00 | 8,100.00 | 7,528.08 | 16 |
| 2024-04-02 | 8,060.00 | 8,100.00 | 8,020.00 | 8,100.00 | 7,528.08 | 44 |
| 2024-03-28 | 8,060.00 | 8,080.00 | 7,960.00 | 8,000.00 | 7,435.15 | 27 |
| 2024-03-27 | 7,940.00 | 8,040.00 | 7,920.00 | 8,020.00 | 7,453.73 | 19 |
| 2024-03-26 | 7,960.00 | 8,020.00 | 7,920.00 | 7,920.00 | 7,360.79 | 19 |
| 2024-03-25 | 8,080.00 | 8,080.00 | 7,900.00 | 7,960.00 | 7,397.97 | 61 |
| 2024-03-22 | 8,040.00 | 8,040.00 | 8,020.00 | 8,040.00 | 7,472.32 | 26 |
| 2024-03-21 | 7,960.00 | 8,080.00 | 7,960.00 | 8,080.00 | 7,509.50 | 38 |
| 2024-03-20 | 7,960.00 | 7,960.00 | 7,860.00 | 7,960.00 | 7,397.97 | 26 |
| 2024-03-19 | 8,060.00 | 8,060.00 | 8,000.00 | 8,040.00 | 7,472.32 | 20 |
| 2024-03-18 | 8,040.00 | 8,060.00 | 7,920.00 | 8,060.00 | 7,490.91 | 36 |
| 2024-03-15 | 7,940.00 | 8,020.00 | 7,860.00 | 8,020.00 | 7,453.73 | 57 |
| 2024-03-14 | 7,920.00 | 7,920.00 | 7,860.00 | 7,860.00 | 7,305.03 | 26 |
| 2024-03-13 | 7,940.00 | 8,000.00 | 7,900.00 | 8,000.00 | 7,435.15 | 28 |
| 2024-03-12 | 7,920.00 | 7,960.00 | 7,880.00 | 7,920.00 | 7,360.79 | 16 |
| 2024-03-11 | 7,980.00 | 7,980.00 | 7,920.00 | 7,960.00 | 7,397.97 | 15 |
| 2024-03-08 | 7,940.00 | 7,980.00 | 7,920.00 | 7,940.00 | 7,379.38 | 19 |
| 2024-03-07 | 7,940.00 | 8,100.00 | 7,940.00 | 7,960.00 | 7,397.97 | 55 |
| 2024-03-06 | 7,960.00 | 8,020.00 | 7,940.00 | 8,000.00 | 7,435.15 | 29 |
| 2024-03-05 | 7,940.00 | 8,020.00 | 7,940.00 | 8,020.00 | 7,453.73 | 22 |
| 2024-03-04 | 7,940.00 | 8,000.00 | 7,920.00 | 8,000.00 | 7,435.15 | 52 |
| 2024-03-01 | 7,960.00 | 7,960.00 | 7,920.00 | 7,940.00 | 7,379.38 | 28 |
| 2024-02-29 | 7,960.00 | 7,960.00 | 7,900.00 | 7,960.00 | 7,397.97 | 24 |
| 2024-02-28 | 7,940.00 | 7,960.00 | 7,920.00 | 7,940.00 | 7,379.38 | 31 |
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.