Zuger Kantonalbank historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-11-29 | 7,780.00 | 7,780.00 | 7,740.00 | 7,780.00 | 7,230.68 | 16 |
| 2023-11-28 | 7,760.00 | 7,780.00 | 7,680.00 | 7,760.00 | 7,212.09 | 36 |
| 2023-11-27 | 7,800.00 | 7,800.00 | 7,700.00 | 7,760.00 | 7,212.09 | 23 |
| 2023-11-24 | 7,760.00 | 7,820.00 | 7,700.00 | 7,780.00 | 7,230.68 | 39 |
| 2023-11-23 | 7,820.00 | 7,820.00 | 7,760.00 | 7,820.00 | 7,267.85 | 11 |
| 2023-11-22 | 7,820.00 | 7,820.00 | 7,760.00 | 7,760.00 | 7,212.09 | 7 |
| 2023-11-21 | 7,800.00 | 7,840.00 | 7,760.00 | 7,760.00 | 7,212.09 | 17 |
| 2023-11-20 | 7,840.00 | 7,880.00 | 7,780.00 | 7,860.00 | 7,305.03 | 31 |
| 2023-11-17 | 7,880.00 | 7,920.00 | 7,820.00 | 7,840.00 | 7,286.44 | 11 |
| 2023-11-16 | 7,780.00 | 7,900.00 | 7,780.00 | 7,860.00 | 7,305.03 | 33 |
| 2023-11-15 | 7,800.00 | 7,840.00 | 7,780.00 | 7,840.00 | 7,286.44 | 16 |
| 2023-11-14 | 7,800.00 | 7,840.00 | 7,720.00 | 7,800.00 | 7,249.27 | 38 |
| 2023-11-13 | 7,820.00 | 7,880.00 | 7,740.00 | 7,820.00 | 7,267.85 | 31 |
| 2023-11-10 | 7,860.00 | 7,860.00 | 7,800.00 | 7,860.00 | 7,305.03 | 13 |
| 2023-11-09 | 7,840.00 | 7,900.00 | 7,780.00 | 7,800.00 | 7,249.27 | 25 |
| 2023-11-08 | 7,840.00 | 7,840.00 | 7,740.00 | 7,820.00 | 7,267.85 | 75 |
| 2023-11-07 | 7,900.00 | 7,900.00 | 7,800.00 | 7,880.00 | 7,323.62 | 24 |
| 2023-11-06 | 7,840.00 | 8,000.00 | 7,840.00 | 7,840.00 | 7,286.44 | 27 |
| 2023-11-03 | 7,900.00 | 7,980.00 | 7,880.00 | 7,880.00 | 7,323.62 | 26 |
| 2023-11-02 | 7,860.00 | 7,920.00 | 7,840.00 | 7,920.00 | 7,360.79 | 36 |
| 2023-11-01 | 7,860.00 | 7,900.00 | 7,860.00 | 7,900.00 | 7,342.21 | 31 |
| 2023-10-31 | 7,840.00 | 7,860.00 | 7,720.00 | 7,860.00 | 7,305.03 | 47 |
| 2023-10-30 | 7,800.00 | 7,840.00 | 7,800.00 | 7,840.00 | 7,286.44 | 8 |
| 2023-10-27 | 7,740.00 | 7,800.00 | 7,740.00 | 7,780.00 | 7,230.68 | 12 |
| 2023-10-26 | 7,800.00 | 7,820.00 | 7,720.00 | 7,800.00 | 7,249.27 | 60 |
| 2023-10-25 | 7,720.00 | 7,820.00 | 7,720.00 | 7,800.00 | 7,249.27 | 23 |
| 2023-10-24 | 7,680.00 | 7,800.00 | 7,680.00 | 7,800.00 | 7,249.27 | 27 |
| 2023-10-23 | 7,680.00 | 7,740.00 | 7,680.00 | 7,680.00 | 7,137.74 | 28 |
| 2023-10-20 | 7,760.00 | 7,760.00 | 7,680.00 | 7,680.00 | 7,137.74 | 56 |
| 2023-10-19 | 7,760.00 | 7,760.00 | 7,700.00 | 7,700.00 | 7,156.33 | 45 |
| 2023-10-18 | 7,820.00 | 7,820.00 | 7,760.00 | 7,760.00 | 7,212.09 | 8 |
| 2023-10-17 | 7,740.00 | 7,820.00 | 7,720.00 | 7,820.00 | 7,267.85 | 28 |
| 2023-10-16 | 7,760.00 | 7,780.00 | 7,740.00 | 7,780.00 | 7,230.68 | 12 |
| 2023-10-13 | 7,780.00 | 7,780.00 | 7,760.00 | 7,760.00 | 7,212.09 | 2 |
| 2023-10-12 | 7,820.00 | 7,860.00 | 7,800.00 | 7,800.00 | 7,249.27 | 19 |
| 2023-10-11 | 7,800.00 | 7,820.00 | 7,740.00 | 7,800.00 | 7,249.27 | 27 |
| 2023-10-10 | 7,780.00 | 7,820.00 | 7,740.00 | 7,800.00 | 7,249.27 | 31 |
| 2023-10-09 | 7,740.00 | 7,800.00 | 7,740.00 | 7,740.00 | 7,193.50 | 13 |
| 2023-10-06 | 7,800.00 | 7,820.00 | 7,740.00 | 7,820.00 | 7,267.85 | 17 |
| 2023-10-05 | 7,740.00 | 7,800.00 | 7,720.00 | 7,760.00 | 7,212.09 | 13 |
| 2023-10-04 | 7,780.00 | 7,860.00 | 7,720.00 | 7,740.00 | 7,193.50 | 70 |
| 2023-10-03 | 7,800.00 | 7,880.00 | 7,800.00 | 7,860.00 | 7,305.03 | 44 |
| 2023-10-02 | 7,800.00 | 7,860.00 | 7,760.00 | 7,860.00 | 7,305.03 | 74 |
| 2023-09-29 | 7,700.00 | 7,760.00 | 7,640.00 | 7,760.00 | 7,212.09 | 78 |
| 2023-09-28 | 7,760.00 | 7,760.00 | 7,680.00 | 7,680.00 | 7,137.74 | 23 |
| 2023-09-27 | 7,680.00 | 7,700.00 | 7,680.00 | 7,700.00 | 7,156.33 | 2 |
| 2023-09-26 | 7,760.00 | 7,760.00 | 7,680.00 | 7,740.00 | 7,193.50 | 21 |
| 2023-09-25 | 7,760.00 | 7,760.00 | 7,700.00 | 7,740.00 | 7,193.50 | 46 |
| 2023-09-22 | 7,780.00 | 7,800.00 | 7,740.00 | 7,740.00 | 7,193.50 | 18 |
| 2023-09-21 | 7,780.00 | 7,780.00 | 7,720.00 | 7,780.00 | 7,230.68 | 6 |
| 2023-09-20 | 7,760.00 | 7,780.00 | 7,720.00 | 7,780.00 | 7,230.68 | 22 |
| 2023-09-19 | 7,740.00 | 7,800.00 | 7,660.00 | 7,720.00 | 7,174.92 | 104 |
| 2023-09-18 | 7,740.00 | 7,780.00 | 7,700.00 | 7,780.00 | 7,230.68 | 34 |
| 2023-09-15 | 7,700.00 | 7,700.00 | 7,660.00 | 7,700.00 | 7,156.33 | 30 |
| 2023-09-14 | 7,760.00 | 7,760.00 | 7,700.00 | 7,700.00 | 7,156.33 | 6 |
| 2023-09-13 | 7,780.00 | 7,780.00 | 7,700.00 | 7,700.00 | 7,156.33 | 20 |
| 2023-09-12 | 7,780.00 | 7,780.00 | 7,660.00 | 7,760.00 | 7,212.09 | 8 |
| 2023-09-11 | 7,740.00 | 7,740.00 | 7,680.00 | 7,680.00 | 7,137.74 | 13 |
| 2023-09-08 | 7,780.00 | 7,780.00 | 7,700.00 | 7,780.00 | 7,230.68 | 30 |
| 2023-09-07 | 7,760.00 | 7,780.00 | 7,700.00 | 7,720.00 | 7,174.92 | 42 |
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.