Zuger Kantonalbank historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-02-27 | 7,960.00 | 7,960.00 | 7,880.00 | 7,920.00 | 7,360.79 | 33 |
| 2024-02-26 | 7,900.00 | 7,960.00 | 7,880.00 | 7,960.00 | 7,397.97 | 39 |
| 2024-02-23 | 7,960.00 | 7,960.00 | 7,900.00 | 7,960.00 | 7,397.97 | 24 |
| 2024-02-22 | 7,900.00 | 7,980.00 | 7,880.00 | 7,880.00 | 7,323.62 | 33 |
| 2024-02-21 | 7,860.00 | 7,960.00 | 7,860.00 | 7,900.00 | 7,342.21 | 19 |
| 2024-02-20 | 7,860.00 | 7,940.00 | 7,840.00 | 7,940.00 | 7,379.38 | 33 |
| 2024-02-19 | 7,900.00 | 7,940.00 | 7,840.00 | 7,880.00 | 7,323.62 | 38 |
| 2024-02-16 | 7,900.00 | 7,900.00 | 7,820.00 | 7,880.00 | 7,323.62 | 24 |
| 2024-02-15 | 7,860.00 | 7,940.00 | 7,840.00 | 7,920.00 | 7,360.79 | 37 |
| 2024-02-14 | 7,840.00 | 7,900.00 | 7,820.00 | 7,900.00 | 7,342.21 | 59 |
| 2024-02-13 | 7,780.00 | 7,880.00 | 7,780.00 | 7,820.00 | 7,267.85 | 49 |
| 2024-02-12 | 7,700.00 | 7,800.00 | 7,680.00 | 7,740.00 | 7,193.50 | 68 |
| 2024-02-09 | 7,760.00 | 7,780.00 | 7,700.00 | 7,700.00 | 7,156.33 | 16 |
| 2024-02-08 | 7,740.00 | 7,820.00 | 7,720.00 | 7,800.00 | 7,249.27 | 43 |
| 2024-02-07 | 7,780.00 | 7,800.00 | 7,720.00 | 7,800.00 | 7,249.27 | 36 |
| 2024-02-06 | 7,720.00 | 7,800.00 | 7,700.00 | 7,780.00 | 7,230.68 | 72 |
| 2024-02-05 | 7,720.00 | 7,720.00 | 7,640.00 | 7,640.00 | 7,100.56 | 42 |
| 2024-02-02 | 7,680.00 | 7,720.00 | 7,680.00 | 7,700.00 | 7,156.33 | 20 |
| 2024-02-01 | 7,620.00 | 7,720.00 | 7,600.00 | 7,720.00 | 7,174.92 | 17 |
| 2024-01-31 | 7,680.00 | 7,700.00 | 7,620.00 | 7,680.00 | 7,137.74 | 36 |
| 2024-01-30 | 7,700.00 | 7,700.00 | 7,620.00 | 7,700.00 | 7,156.33 | 12 |
| 2024-01-29 | 7,700.00 | 7,720.00 | 7,620.00 | 7,720.00 | 7,174.92 | 45 |
| 2024-01-26 | 7,680.00 | 7,720.00 | 7,640.00 | 7,720.00 | 7,174.92 | 33 |
| 2024-01-25 | 7,600.00 | 7,720.00 | 7,600.00 | 7,720.00 | 7,174.92 | 34 |
| 2024-01-24 | 7,680.00 | 7,720.00 | 7,580.00 | 7,720.00 | 7,174.92 | 59 |
| 2024-01-23 | 7,660.00 | 7,720.00 | 7,580.00 | 7,680.00 | 7,137.74 | 66 |
| 2024-01-22 | 7,640.00 | 7,720.00 | 7,640.00 | 7,720.00 | 7,174.92 | 47 |
| 2024-01-19 | 7,700.00 | 7,720.00 | 7,620.00 | 7,700.00 | 7,156.33 | 45 |
| 2024-01-18 | 7,620.00 | 7,700.00 | 7,620.00 | 7,700.00 | 7,156.33 | 12 |
| 2024-01-17 | 7,640.00 | 7,680.00 | 7,640.00 | 7,680.00 | 7,137.74 | 15 |
| 2024-01-16 | 7,640.00 | 7,660.00 | 7,580.00 | 7,640.00 | 7,100.56 | 36 |
| 2024-01-15 | 7,600.00 | 7,640.00 | 7,560.00 | 7,640.00 | 7,100.56 | 41 |
| 2024-01-12 | 7,640.00 | 7,640.00 | 7,580.00 | 7,580.00 | 7,044.80 | 11 |
| 2024-01-11 | 7,560.00 | 7,640.00 | 7,560.00 | 7,640.00 | 7,100.56 | 11 |
| 2024-01-10 | 7,680.00 | 7,680.00 | 7,580.00 | 7,640.00 | 7,100.56 | 33 |
| 2024-01-09 | 7,660.00 | 7,680.00 | 7,580.00 | 7,640.00 | 7,100.56 | 38 |
| 2024-01-08 | 7,560.00 | 7,600.00 | 7,520.00 | 7,580.00 | 7,044.80 | 36 |
| 2024-01-05 | 7,640.00 | 7,680.00 | 7,540.00 | 7,540.00 | 7,007.62 | 91 |
| 2024-01-04 | 7,600.00 | 7,640.00 | 7,540.00 | 7,580.00 | 7,044.80 | 67 |
| 2024-01-03 | 7,580.00 | 7,600.00 | 7,520.00 | 7,580.00 | 7,044.80 | 58 |
| 2023-12-29 | 7,480.00 | 7,600.00 | 7,460.00 | 7,560.00 | 7,026.21 | 29 |
| 2023-12-28 | 7,600.00 | 7,620.00 | 7,480.00 | 7,580.00 | 7,044.80 | 44 |
| 2023-12-27 | 7,500.00 | 7,640.00 | 7,500.00 | 7,620.00 | 7,081.98 | 35 |
| 2023-12-22 | 7,520.00 | 7,560.00 | 7,480.00 | 7,480.00 | 6,951.86 | 46 |
| 2023-12-21 | 7,560.00 | 7,600.00 | 7,500.00 | 7,520.00 | 6,989.04 | 54 |
| 2023-12-20 | 7,640.00 | 7,640.00 | 7,560.00 | 7,560.00 | 7,026.21 | 53 |
| 2023-12-19 | 7,680.00 | 7,680.00 | 7,620.00 | 7,620.00 | 7,081.98 | 37 |
| 2023-12-18 | 7,700.00 | 7,740.00 | 7,620.00 | 7,620.00 | 7,081.98 | 107 |
| 2023-12-15 | 7,780.00 | 7,780.00 | 7,680.00 | 7,680.00 | 7,137.74 | 57 |
| 2023-12-14 | 7,760.00 | 7,760.00 | 7,700.00 | 7,720.00 | 7,174.92 | 82 |
| 2023-12-13 | 7,740.00 | 7,820.00 | 7,740.00 | 7,740.00 | 7,193.50 | 30 |
| 2023-12-12 | 7,820.00 | 7,820.00 | 7,720.00 | 7,760.00 | 7,212.09 | 66 |
| 2023-12-11 | 7,820.00 | 7,820.00 | 7,740.00 | 7,780.00 | 7,230.68 | 21 |
| 2023-12-08 | 7,780.00 | 7,800.00 | 7,760.00 | 7,800.00 | 7,249.27 | 25 |
| 2023-12-07 | 7,840.00 | 7,840.00 | 7,780.00 | 7,820.00 | 7,267.85 | 24 |
| 2023-12-06 | 7,720.00 | 7,820.00 | 7,720.00 | 7,820.00 | 7,267.85 | 23 |
| 2023-12-05 | 7,800.00 | 7,800.00 | 7,720.00 | 7,800.00 | 7,249.27 | 10 |
| 2023-12-04 | 7,800.00 | 7,820.00 | 7,720.00 | 7,760.00 | 7,212.09 | 27 |
| 2023-12-01 | 7,800.00 | 7,800.00 | 7,760.00 | 7,760.00 | 7,212.09 | 8 |
| 2023-11-30 | 7,800.00 | 7,800.00 | 7,780.00 | 7,800.00 | 7,249.27 | 4 |
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.