Zuger Kantonalbank historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-09	7,780.00	7,780.00	7,720.00	7,780.00	7,027.78	29
2023-03-08	7,740.00	7,760.00	7,700.00	7,760.00	7,009.71	39
2023-03-07	7,740.00	7,760.00	7,680.00	7,720.00	6,973.58	17
2023-03-06	7,760.00	7,760.00	7,680.00	7,740.00	6,991.64	56
2023-03-03	7,700.00	7,720.00	7,700.00	7,720.00	6,973.58	4
2023-03-02	7,720.00	7,740.00	7,680.00	7,680.00	6,937.45	24
2023-03-01	7,700.00	7,740.00	7,640.00	7,720.00	6,973.58	28
2023-02-28	7,740.00	7,760.00	7,700.00	7,760.00	7,009.71	39
2023-02-27	7,740.00	7,740.00	7,680.00	7,740.00	6,991.64	37
2023-02-24	7,640.00	7,720.00	7,600.00	7,700.00	6,955.51	44
2023-02-23	7,700.00	7,740.00	7,680.00	7,700.00	6,955.51	50
2023-02-22	7,660.00	7,700.00	7,640.00	7,700.00	6,955.51	23
2023-02-21	7,600.00	7,640.00	7,600.00	7,640.00	6,901.31	11
2023-02-20	7,620.00	7,660.00	7,600.00	7,660.00	6,919.38	19
2023-02-17	7,660.00	7,660.00	7,560.00	7,640.00	6,901.31	39
2023-02-16	7,600.00	7,640.00	7,520.00	7,640.00	6,901.31	63
2023-02-15	7,620.00	7,680.00	7,540.00	7,640.00	6,901.31	31
2023-02-14	7,640.00	7,680.00	7,620.00	7,660.00	6,919.38	29
2023-02-13	7,560.00	7,620.00	7,560.00	7,600.00	6,865.18	15
2023-02-10	7,660.00	7,660.00	7,520.00	7,540.00	6,810.98	29
2023-02-09	7,500.00	7,660.00	7,500.00	7,600.00	6,865.18	77
2023-02-08	7,500.00	7,500.00	7,480.00	7,500.00	6,774.85	24
2023-02-07	7,500.00	7,500.00	7,440.00	7,500.00	6,774.85	30
2023-02-06	7,500.00	7,520.00	7,440.00	7,500.00	6,774.85	27
2023-02-03	7,460.00	7,620.00	7,440.00	7,460.00	6,738.72	47
2023-02-02	7,360.00	7,580.00	7,360.00	7,520.00	6,792.92	97
2023-02-01	7,400.00	7,400.00	7,360.00	7,400.00	6,684.52	27
2023-01-31	7,360.00	7,400.00	7,360.00	7,400.00	6,684.52	14
2023-01-30	7,380.00	7,400.00	7,360.00	7,400.00	6,684.52	19
2023-01-27	7,300.00	7,380.00	7,300.00	7,360.00	6,648.39	43
2023-01-26	7,340.00	7,360.00	7,280.00	7,280.00	6,576.12	28
2023-01-25	7,280.00	7,320.00	7,240.00	7,320.00	6,612.25	30
2023-01-24	7,280.00	7,280.00	7,220.00	7,240.00	6,539.99	47
2023-01-23	7,300.00	7,360.00	7,260.00	7,260.00	6,558.05	47
2023-01-20	7,340.00	7,360.00	7,300.00	7,300.00	6,594.19	38
2023-01-19	7,380.00	7,400.00	7,360.00	7,400.00	6,684.52	23
2023-01-18	7,380.00	7,400.00	7,320.00	7,360.00	6,648.39	32
2023-01-17	7,380.00	7,400.00	7,380.00	7,380.00	6,666.45	11
2023-01-16	7,400.00	7,400.00	7,360.00	7,380.00	6,666.45	15
2023-01-13	7,380.00	7,400.00	7,360.00	7,380.00	6,666.45	17
2023-01-12	7,380.00	7,380.00	7,260.00	7,380.00	6,666.45	23
2023-01-11	7,300.00	7,360.00	7,260.00	7,360.00	6,648.39	46
2023-01-10	7,300.00	7,300.00	7,260.00	7,300.00	6,594.19	5
2023-01-09	7,280.00	7,300.00	7,260.00	7,280.00	6,576.12	12
2023-01-06	7,220.00	7,260.00	7,220.00	7,260.00	6,558.05	3
2023-01-05	7,220.00	7,220.00	7,200.00	7,220.00	6,521.92	17
2023-01-04	7,340.00	7,340.00	7,220.00	7,260.00	6,558.05	16
2023-01-03	7,240.00	7,360.00	7,240.00	7,300.00	6,594.19	36
2022-12-30	7,220.00	7,280.00	7,200.00	7,240.00	6,539.99	13
2022-12-29	7,200.00	7,240.00	7,200.00	7,220.00	6,521.92	6
2022-12-28	7,180.00	7,220.00	7,180.00	7,180.00	6,485.79	6
2022-12-27	7,120.00	7,180.00	7,120.00	7,180.00	6,485.79	6
2022-12-23	7,140.00	7,160.00	7,100.00	7,140.00	6,449.66	22
2022-12-22	7,300.00	7,300.00	7,120.00	7,140.00	6,449.66	46
2022-12-21	7,280.00	7,280.00	7,260.00	7,260.00	6,558.05	3
2022-12-20	7,300.00	7,340.00	7,200.00	7,200.00	6,503.86	27
2022-12-19	7,240.00	7,300.00	7,220.00	7,300.00	6,594.19	43
2022-12-16	7,260.00	7,300.00	7,220.00	7,280.00	6,576.12	22
2022-12-15	7,280.00	7,300.00	7,240.00	7,240.00	6,539.99	11
2022-12-14	7,300.00	7,300.00	7,240.00	7,280.00	6,576.12	15

← NewerPage 16 of 21 · 1,254 trading daysOlder →

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.