Zuger Kantonalbank historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-06-08 | 7,720.00 | 7,720.00 | 7,640.00 | 7,640.00 | 7,100.56 | 36 |
| 2023-06-07 | 7,720.00 | 7,720.00 | 7,620.00 | 7,680.00 | 7,137.74 | 35 |
| 2023-06-06 | 7,620.00 | 7,660.00 | 7,600.00 | 7,660.00 | 7,119.15 | 22 |
| 2023-06-05 | 7,760.00 | 7,760.00 | 7,600.00 | 7,620.00 | 7,081.98 | 74 |
| 2023-06-02 | 7,700.00 | 7,760.00 | 7,680.00 | 7,760.00 | 7,212.09 | 29 |
| 2023-06-01 | 7,680.00 | 7,740.00 | 7,620.00 | 7,740.00 | 7,193.50 | 33 |
| 2023-05-31 | 7,660.00 | 7,660.00 | 7,660.00 | 7,660.00 | 7,119.15 | 3 |
| 2023-05-30 | 7,740.00 | 7,740.00 | 7,640.00 | 7,640.00 | 7,100.56 | 17 |
| 2023-05-26 | 7,740.00 | 7,760.00 | 7,700.00 | 7,700.00 | 7,156.33 | 10 |
| 2023-05-25 | 7,720.00 | 7,740.00 | 7,620.00 | 7,720.00 | 7,174.92 | 75 |
| 2023-05-24 | 7,760.00 | 7,760.00 | 7,660.00 | 7,660.00 | 7,119.15 | 46 |
| 2023-05-23 | 7,720.00 | 7,720.00 | 7,620.00 | 7,680.00 | 7,137.74 | 91 |
| 2023-05-22 | 7,700.00 | 7,740.00 | 7,640.00 | 7,640.00 | 7,100.56 | 70 |
| 2023-05-19 | 7,720.00 | 7,800.00 | 7,720.00 | 7,720.00 | 7,174.92 | 25 |
| 2023-05-17 | 7,700.00 | 7,800.00 | 7,700.00 | 7,760.00 | 7,212.09 | 61 |
| 2023-05-16 | 7,720.00 | 7,780.00 | 7,700.00 | 7,700.00 | 7,156.33 | 45 |
| 2023-05-15 | 7,780.00 | 7,900.00 | 7,780.00 | 7,840.00 | 7,081.98 | 40 |
| 2023-05-12 | 7,820.00 | 7,820.00 | 7,720.00 | 7,720.00 | 6,973.58 | 20 |
| 2023-05-11 | 7,880.00 | 7,880.00 | 7,820.00 | 7,820.00 | 7,063.91 | 26 |
| 2023-05-10 | 7,840.00 | 7,920.00 | 7,820.00 | 7,880.00 | 7,118.11 | 20 |
| 2023-05-09 | 7,840.00 | 7,840.00 | 7,840.00 | 7,840.00 | 7,081.98 | 26 |
| 2023-05-08 | 7,940.00 | 7,940.00 | 7,840.00 | 7,840.00 | 7,081.98 | 12 |
| 2023-05-05 | 7,880.00 | 7,920.00 | 7,880.00 | 7,920.00 | 7,154.24 | 2 |
| 2023-05-04 | 7,900.00 | 7,960.00 | 7,880.00 | 7,920.00 | 7,154.24 | 38 |
| 2023-05-03 | 7,900.00 | 7,900.00 | 7,840.00 | 7,880.00 | 7,118.11 | 34 |
| 2023-05-02 | 7,860.00 | 7,880.00 | 7,820.00 | 7,880.00 | 7,118.11 | 29 |
| 2023-04-28 | 7,860.00 | 7,860.00 | 7,800.00 | 7,820.00 | 7,063.91 | 9 |
| 2023-04-27 | 7,860.00 | 7,860.00 | 7,800.00 | 7,800.00 | 7,045.84 | 25 |
| 2023-04-26 | 7,820.00 | 7,880.00 | 7,820.00 | 7,820.00 | 7,063.91 | 57 |
| 2023-04-25 | 7,900.00 | 7,900.00 | 7,820.00 | 7,840.00 | 7,081.98 | 57 |
| 2023-04-24 | 7,900.00 | 7,900.00 | 7,860.00 | 7,880.00 | 7,118.11 | 15 |
| 2023-04-21 | 7,860.00 | 7,900.00 | 7,820.00 | 7,880.00 | 7,118.11 | 15 |
| 2023-04-20 | 7,840.00 | 7,920.00 | 7,820.00 | 7,880.00 | 7,118.11 | 20 |
| 2023-04-19 | 7,820.00 | 7,900.00 | 7,820.00 | 7,860.00 | 7,100.04 | 55 |
| 2023-04-18 | 7,800.00 | 7,860.00 | 7,740.00 | 7,820.00 | 7,063.91 | 86 |
| 2023-04-17 | 7,800.00 | 7,880.00 | 7,800.00 | 7,880.00 | 7,118.11 | 24 |
| 2023-04-14 | 7,840.00 | 7,840.00 | 7,800.00 | 7,820.00 | 7,063.91 | 14 |
| 2023-04-13 | 7,820.00 | 7,820.00 | 7,780.00 | 7,800.00 | 7,045.84 | 24 |
| 2023-04-12 | 7,860.00 | 7,900.00 | 7,800.00 | 7,840.00 | 7,081.98 | 56 |
| 2023-04-11 | 7,840.00 | 7,840.00 | 7,800.00 | 7,840.00 | 7,081.98 | 42 |
| 2023-04-06 | 7,840.00 | 7,860.00 | 7,800.00 | 7,860.00 | 7,100.04 | 32 |
| 2023-04-05 | 7,840.00 | 7,880.00 | 7,840.00 | 7,840.00 | 7,081.98 | 18 |
| 2023-04-04 | 7,860.00 | 7,860.00 | 7,800.00 | 7,840.00 | 7,081.98 | 24 |
| 2023-04-03 | 7,780.00 | 7,860.00 | 7,740.00 | 7,860.00 | 7,100.04 | 49 |
| 2023-03-31 | 7,800.00 | 7,840.00 | 7,760.00 | 7,840.00 | 7,081.98 | 31 |
| 2023-03-30 | 7,760.00 | 7,840.00 | 7,760.00 | 7,840.00 | 7,081.98 | 18 |
| 2023-03-29 | 7,780.00 | 7,800.00 | 7,740.00 | 7,800.00 | 7,045.84 | 60 |
| 2023-03-28 | 7,760.00 | 7,800.00 | 7,720.00 | 7,720.00 | 6,973.58 | 40 |
| 2023-03-27 | 7,720.00 | 7,760.00 | 7,660.00 | 7,760.00 | 7,009.71 | 24 |
| 2023-03-24 | 7,720.00 | 7,740.00 | 7,680.00 | 7,720.00 | 6,973.58 | 26 |
| 2023-03-23 | 7,740.00 | 7,740.00 | 7,720.00 | 7,720.00 | 6,973.58 | 2 |
| 2023-03-22 | 7,720.00 | 7,720.00 | 7,700.00 | 7,720.00 | 6,973.58 | 20 |
| 2023-03-21 | 7,740.00 | 7,780.00 | 7,640.00 | 7,640.00 | 6,901.31 | 39 |
| 2023-03-20 | 7,760.00 | 7,760.00 | 7,700.00 | 7,760.00 | 7,009.71 | 53 |
| 2023-03-17 | 7,680.00 | 7,760.00 | 7,680.00 | 7,760.00 | 7,009.71 | 60 |
| 2023-03-16 | 7,760.00 | 7,760.00 | 7,660.00 | 7,760.00 | 7,009.71 | 33 |
| 2023-03-15 | 7,760.00 | 7,760.00 | 7,600.00 | 7,660.00 | 6,919.38 | 71 |
| 2023-03-14 | 7,720.00 | 7,740.00 | 7,620.00 | 7,740.00 | 6,991.64 | 51 |
| 2023-03-13 | 7,780.00 | 7,780.00 | 7,620.00 | 7,700.00 | 6,955.51 | 42 |
| 2023-03-10 | 7,780.00 | 7,780.00 | 7,720.00 | 7,780.00 | 7,027.78 | 16 |
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.