Zuger Kantonalbank historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-09-06 | 7,660.00 | 7,780.00 | 7,640.00 | 7,780.00 | 7,230.68 | 21 |
| 2023-09-05 | 7,760.00 | 7,760.00 | 7,640.00 | 7,640.00 | 7,100.56 | 42 |
| 2023-09-04 | 7,680.00 | 7,780.00 | 7,680.00 | 7,780.00 | 7,230.68 | 18 |
| 2023-09-01 | 7,800.00 | 7,800.00 | 7,660.00 | 7,760.00 | 7,212.09 | 65 |
| 2023-08-31 | 7,760.00 | 7,800.00 | 7,740.00 | 7,800.00 | 7,249.27 | 19 |
| 2023-08-30 | 7,820.00 | 7,820.00 | 7,760.00 | 7,760.00 | 7,212.09 | 7 |
| 2023-08-29 | 7,780.00 | 7,800.00 | 7,760.00 | 7,800.00 | 7,249.27 | 12 |
| 2023-08-28 | 7,740.00 | 7,780.00 | 7,740.00 | 7,760.00 | 7,212.09 | 27 |
| 2023-08-25 | 7,700.00 | 7,760.00 | 7,700.00 | 7,760.00 | 7,212.09 | 30 |
| 2023-08-24 | 7,740.00 | 7,740.00 | 7,680.00 | 7,700.00 | 7,156.33 | 7 |
| 2023-08-21 | 7,760.00 | 7,760.00 | 7,680.00 | 7,740.00 | 7,193.50 | 12 |
| 2023-08-18 | 7,780.00 | 7,780.00 | 7,700.00 | 7,760.00 | 7,212.09 | 53 |
| 2023-08-17 | 7,780.00 | 7,780.00 | 7,720.00 | 7,740.00 | 7,193.50 | 58 |
| 2023-08-16 | 7,760.00 | 7,760.00 | 7,720.00 | 7,760.00 | 7,212.09 | 7 |
| 2023-08-15 | 7,720.00 | 7,760.00 | 7,720.00 | 7,760.00 | 7,212.09 | 9 |
| 2023-08-14 | 7,760.00 | 7,760.00 | 7,720.00 | 7,760.00 | 7,212.09 | 5 |
| 2023-08-11 | 7,720.00 | 7,760.00 | 7,720.00 | 7,760.00 | 7,212.09 | 8 |
| 2023-08-10 | 7,740.00 | 7,780.00 | 7,720.00 | 7,740.00 | 7,193.50 | 38 |
| 2023-08-09 | 7,780.00 | 7,800.00 | 7,740.00 | 7,740.00 | 7,193.50 | 9 |
| 2023-08-08 | 7,720.00 | 7,800.00 | 7,720.00 | 7,720.00 | 7,174.92 | 19 |
| 2023-08-07 | 7,780.00 | 7,800.00 | 7,740.00 | 7,740.00 | 7,193.50 | 43 |
| 2023-08-04 | 7,760.00 | 7,780.00 | 7,720.00 | 7,740.00 | 7,193.50 | 21 |
| 2023-08-03 | 7,720.00 | 7,800.00 | 7,700.00 | 7,800.00 | 7,249.27 | 23 |
| 2023-08-02 | 7,760.00 | 7,800.00 | 7,720.00 | 7,800.00 | 7,249.27 | 18 |
| 2023-07-31 | 7,720.00 | 7,760.00 | 7,700.00 | 7,740.00 | 7,193.50 | 14 |
| 2023-07-28 | 7,780.00 | 7,780.00 | 7,720.00 | 7,720.00 | 7,174.92 | 3 |
| 2023-07-27 | 7,720.00 | 7,780.00 | 7,720.00 | 7,760.00 | 7,212.09 | 12 |
| 2023-07-26 | 7,760.00 | 7,760.00 | 7,720.00 | 7,760.00 | 7,212.09 | 11 |
| 2023-07-25 | 7,700.00 | 7,760.00 | 7,700.00 | 7,760.00 | 7,212.09 | 19 |
| 2023-07-24 | 7,760.00 | 7,800.00 | 7,700.00 | 7,700.00 | 7,156.33 | 59 |
| 2023-07-21 | 7,780.00 | 7,780.00 | 7,700.00 | 7,740.00 | 7,193.50 | 14 |
| 2023-07-20 | 7,780.00 | 7,800.00 | 7,740.00 | 7,780.00 | 7,230.68 | 17 |
| 2023-07-18 | 7,780.00 | 7,780.00 | 7,720.00 | 7,720.00 | 7,174.92 | 7 |
| 2023-07-17 | 7,680.00 | 7,780.00 | 7,680.00 | 7,780.00 | 7,230.68 | 11 |
| 2023-07-14 | 7,660.00 | 7,760.00 | 7,660.00 | 7,760.00 | 7,212.09 | 57 |
| 2023-07-13 | 7,700.00 | 7,720.00 | 7,660.00 | 7,720.00 | 7,174.92 | 20 |
| 2023-07-12 | 7,660.00 | 7,700.00 | 7,640.00 | 7,700.00 | 7,156.33 | 27 |
| 2023-07-11 | 7,680.00 | 7,680.00 | 7,680.00 | 7,680.00 | 7,137.74 | 16 |
| 2023-07-10 | 7,640.00 | 7,660.00 | 7,640.00 | 7,660.00 | 7,119.15 | 47 |
| 2023-07-07 | 7,600.00 | 7,660.00 | 7,520.00 | 7,660.00 | 7,119.15 | 33 |
| 2023-07-06 | 7,600.00 | 7,660.00 | 7,420.00 | 7,420.00 | 6,896.10 | 90 |
| 2023-07-05 | 7,600.00 | 7,600.00 | 7,560.00 | 7,600.00 | 7,063.39 | 17 |
| 2023-07-04 | 7,660.00 | 7,660.00 | 7,500.00 | 7,600.00 | 7,063.39 | 43 |
| 2023-07-03 | 7,620.00 | 7,660.00 | 7,600.00 | 7,660.00 | 7,119.15 | 11 |
| 2023-06-30 | 7,640.00 | 7,640.00 | 7,580.00 | 7,620.00 | 7,081.98 | 20 |
| 2023-06-29 | 7,600.00 | 7,640.00 | 7,560.00 | 7,640.00 | 7,100.56 | 28 |
| 2023-06-28 | 7,620.00 | 7,640.00 | 7,560.00 | 7,620.00 | 7,081.98 | 17 |
| 2023-06-27 | 7,640.00 | 7,640.00 | 7,580.00 | 7,580.00 | 7,044.80 | 18 |
| 2023-06-26 | 7,620.00 | 7,640.00 | 7,560.00 | 7,640.00 | 7,100.56 | 27 |
| 2023-06-23 | 7,540.00 | 7,600.00 | 7,520.00 | 7,600.00 | 7,063.39 | 11 |
| 2023-06-22 | 7,620.00 | 7,620.00 | 7,540.00 | 7,600.00 | 7,063.39 | 26 |
| 2023-06-21 | 7,660.00 | 7,700.00 | 7,620.00 | 7,620.00 | 7,081.98 | 20 |
| 2023-06-20 | 7,660.00 | 7,700.00 | 7,660.00 | 7,660.00 | 7,119.15 | 23 |
| 2023-06-19 | 7,700.00 | 7,700.00 | 7,640.00 | 7,660.00 | 7,119.15 | 22 |
| 2023-06-16 | 7,660.00 | 7,720.00 | 7,660.00 | 7,660.00 | 7,119.15 | 31 |
| 2023-06-15 | 7,640.00 | 7,680.00 | 7,620.00 | 7,660.00 | 7,119.15 | 36 |
| 2023-06-14 | 7,620.00 | 7,660.00 | 7,620.00 | 7,660.00 | 7,119.15 | 9 |
| 2023-06-13 | 7,580.00 | 7,700.00 | 7,580.00 | 7,660.00 | 7,119.15 | 27 |
| 2023-06-12 | 7,680.00 | 7,700.00 | 7,560.00 | 7,680.00 | 7,137.74 | 158 |
| 2023-06-09 | 7,700.00 | 7,760.00 | 7,680.00 | 7,680.00 | 7,137.74 | 39 |
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.