Zuger Kantonalbank historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-12-13	7,200.00	7,280.00	7,200.00	7,280.00	6,576.12	8
2022-12-12	7,220.00	7,300.00	7,200.00	7,260.00	6,558.05	36
2022-12-09	7,260.00	7,280.00	7,220.00	7,240.00	6,539.99	23
2022-12-08	7,200.00	7,300.00	7,200.00	7,220.00	6,521.92	22
2022-12-07	7,360.00	7,360.00	7,200.00	7,200.00	6,503.86	105
2022-12-06	7,300.00	7,360.00	7,300.00	7,360.00	6,648.39	12
2022-12-05	7,240.00	7,340.00	7,240.00	7,340.00	6,630.32	25
2022-12-02	7,260.00	7,300.00	7,220.00	7,260.00	6,558.05	33
2022-12-01	7,360.00	7,360.00	7,240.00	7,300.00	6,594.19	36
2022-11-30	7,240.00	7,320.00	7,240.00	7,300.00	6,594.19	42
2022-11-29	7,300.00	7,320.00	7,240.00	7,240.00	6,539.99	15
2022-11-28	7,280.00	7,300.00	7,260.00	7,300.00	6,594.19	15
2022-11-25	7,280.00	7,300.00	7,260.00	7,260.00	6,558.05	22
2022-11-24	7,300.00	7,320.00	7,260.00	7,320.00	6,612.25	33
2022-11-23	7,280.00	7,300.00	7,240.00	7,240.00	6,539.99	18
2022-11-22	7,380.00	7,380.00	7,280.00	7,300.00	6,594.19	40
2022-11-21	7,360.00	7,380.00	7,280.00	7,380.00	6,666.45	47
2022-11-18	7,260.00	7,340.00	7,260.00	7,340.00	6,630.32	23
2022-11-17	7,300.00	7,320.00	7,220.00	7,260.00	6,558.05	37
2022-11-16	7,340.00	7,380.00	7,240.00	7,260.00	6,558.05	70
2022-11-15	7,320.00	7,380.00	7,320.00	7,380.00	6,666.45	23
2022-11-14	7,320.00	7,380.00	7,260.00	7,380.00	6,666.45	23
2022-11-11	7,360.00	7,380.00	7,320.00	7,360.00	6,648.39	15
2022-11-10	7,220.00	7,300.00	7,200.00	7,280.00	6,576.12	30
2022-11-09	7,260.00	7,300.00	7,260.00	7,300.00	6,594.19	19
2022-11-08	7,240.00	7,340.00	7,240.00	7,300.00	6,594.19	24
2022-11-07	7,340.00	7,360.00	7,220.00	7,280.00	6,576.12	35
2022-11-04	7,200.00	7,280.00	7,200.00	7,240.00	6,539.99	14
2022-11-03	7,280.00	7,380.00	7,240.00	7,260.00	6,558.05	48
2022-11-02	7,180.00	7,320.00	7,160.00	7,320.00	6,612.25	42
2022-11-01	7,380.00	7,380.00	7,160.00	7,180.00	6,485.79	56
2022-10-31	7,320.00	7,380.00	7,320.00	7,380.00	6,666.45	15
2022-10-28	7,360.00	7,380.00	7,240.00	7,320.00	6,612.25	40
2022-10-27	7,140.00	7,260.00	7,100.00	7,260.00	6,558.05	44
2022-10-26	7,200.00	7,200.00	7,100.00	7,140.00	6,449.66	46
2022-10-25	7,180.00	7,200.00	7,160.00	7,160.00	6,467.72	51
2022-10-24	7,180.00	7,280.00	7,160.00	7,180.00	6,485.79	69
2022-10-21	7,280.00	7,300.00	7,200.00	7,200.00	6,503.86	23
2022-10-20	7,260.00	7,300.00	7,200.00	7,240.00	6,539.99	23
2022-10-19	7,200.00	7,240.00	7,180.00	7,220.00	6,521.92	14
2022-10-18	7,260.00	7,260.00	7,160.00	7,160.00	6,467.72	16
2022-10-17	7,260.00	7,260.00	7,180.00	7,260.00	6,558.05	10
2022-10-14	7,220.00	7,220.00	7,180.00	7,180.00	6,485.79	12
2022-10-13	7,220.00	7,300.00	7,220.00	7,240.00	6,539.99	12
2022-10-12	7,240.00	7,240.00	7,220.00	7,220.00	6,521.92	17
2022-10-11	7,240.00	7,280.00	7,220.00	7,220.00	6,521.92	21
2022-10-10	7,240.00	7,300.00	7,240.00	7,300.00	6,594.19	8
2022-10-07	7,160.00	7,320.00	7,160.00	7,320.00	6,612.25	43
2022-10-06	7,300.00	7,300.00	7,300.00	7,300.00	6,594.19	3
2022-10-05	7,260.00	7,300.00	7,220.00	7,300.00	6,594.19	20
2022-10-04	7,080.00	7,240.00	7,080.00	7,240.00	6,539.99	35
2022-10-03	7,080.00	7,280.00	7,040.00	7,080.00	6,395.46	117
2022-09-30	7,160.00	7,220.00	7,120.00	7,120.00	6,431.59	33
2022-09-29	7,200.00	7,200.00	7,120.00	7,200.00	6,503.86	60
2022-09-28	7,260.00	7,280.00	7,220.00	7,280.00	6,576.12	46
2022-09-27	7,280.00	7,320.00	7,280.00	7,300.00	6,594.19	29
2022-09-26	7,360.00	7,400.00	7,260.00	7,260.00	6,558.05	85
2022-09-23	7,340.00	7,400.00	7,320.00	7,400.00	6,684.52	51
2022-09-22	7,380.00	7,380.00	7,340.00	7,380.00	6,666.45	14
2022-09-21	7,380.00	7,400.00	7,360.00	7,400.00	6,684.52	60

← NewerPage 17 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.