Zuger Kantonalbank historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-09-20	7,320.00	7,400.00	7,320.00	7,380.00	6,666.45	69
2022-09-19	7,320.00	7,400.00	7,140.00	7,400.00	6,684.52	164
2022-09-16	6,940.00	7,340.00	6,860.00	7,340.00	6,630.32	254
2022-09-15	6,860.00	6,880.00	6,820.00	6,880.00	6,214.80	33
2022-09-14	6,860.00	6,900.00	6,860.00	6,900.00	6,232.86	4
2022-09-13	6,940.00	6,980.00	6,860.00	6,980.00	6,305.13	11
2022-09-12	6,960.00	6,980.00	6,900.00	6,900.00	6,232.86	11
2022-09-09	7,000.00	7,000.00	6,920.00	6,920.00	6,250.93	9
2022-09-08	7,000.00	7,000.00	6,960.00	7,000.00	6,323.19	16
2022-09-07	7,000.00	7,020.00	6,960.00	7,020.00	6,341.26	16
2022-09-06	6,900.00	6,980.00	6,860.00	6,920.00	6,250.93	24
2022-09-05	6,920.00	6,960.00	6,840.00	6,880.00	6,214.80	36
2022-09-02	6,960.00	7,020.00	6,960.00	7,020.00	6,341.26	17
2022-09-01	7,000.00	7,020.00	6,900.00	7,020.00	6,341.26	68
2022-08-31	7,060.00	7,080.00	6,960.00	7,060.00	6,377.39	32
2022-08-30	6,960.00	7,000.00	6,920.00	6,920.00	6,250.93	30
2022-08-29	6,980.00	6,980.00	6,900.00	6,980.00	6,305.13	23
2022-08-26	7,000.00	7,000.00	6,920.00	6,920.00	6,250.93	17
2022-08-25	6,980.00	7,000.00	6,940.00	7,000.00	6,323.19	23
2022-08-24	6,940.00	6,960.00	6,940.00	6,960.00	6,287.06	10
2022-08-23	7,000.00	7,000.00	6,940.00	6,980.00	6,305.13	32
2022-08-22	7,040.00	7,040.00	6,940.00	6,940.00	6,268.99	54
2022-08-19	7,000.00	7,000.00	6,940.00	6,940.00	6,268.99	11
2022-08-18	7,000.00	7,020.00	6,960.00	7,020.00	6,341.26	17
2022-08-17	6,980.00	7,000.00	6,940.00	6,960.00	6,287.06	21
2022-08-16	6,940.00	6,980.00	6,940.00	6,980.00	6,305.13	21
2022-08-15	7,060.00	7,060.00	6,920.00	6,920.00	6,250.93	75
2022-08-12	7,060.00	7,060.00	7,060.00	7,060.00	6,377.39	2
2022-08-11	7,060.00	7,140.00	7,020.00	7,140.00	6,449.66	36
2022-08-10	7,060.00	7,100.00	7,060.00	7,060.00	6,377.39	8
2022-08-09	7,140.00	7,140.00	7,060.00	7,060.00	6,377.39	8
2022-08-08	7,100.00	7,100.00	7,040.00	7,100.00	6,413.52	53
2022-08-05	7,180.00	7,220.00	7,100.00	7,100.00	6,413.52	49
2022-08-04	7,240.00	7,240.00	7,100.00	7,200.00	6,503.86	77
2022-08-03	7,120.00	7,240.00	7,120.00	7,240.00	6,539.99	46
2022-08-02	7,180.00	7,180.00	7,100.00	7,180.00	6,485.79	44
2022-07-29	7,100.00	7,160.00	7,100.00	7,100.00	6,413.52	60
2022-07-28	6,980.00	7,100.00	6,940.00	7,100.00	6,413.52	60
2022-07-27	6,920.00	6,980.00	6,920.00	6,980.00	6,305.13	14
2022-07-26	6,940.00	6,980.00	6,940.00	6,940.00	6,268.99	17
2022-07-25	6,920.00	6,980.00	6,920.00	6,980.00	6,305.13	7
2022-07-22	6,980.00	6,980.00	6,920.00	6,920.00	6,250.93	18
2022-07-21	7,000.00	7,000.00	6,960.00	6,960.00	6,287.06	9
2022-07-20	6,980.00	7,040.00	6,960.00	7,040.00	6,359.33	69
2022-07-19	6,980.00	6,980.00	6,920.00	6,980.00	6,305.13	39
2022-07-18	6,920.00	6,980.00	6,920.00	6,980.00	6,305.13	46
2022-07-15	6,980.00	7,000.00	6,900.00	6,900.00	6,232.86	34
2022-07-14	7,020.00	7,020.00	6,900.00	6,900.00	6,232.86	37
2022-07-13	7,020.00	7,020.00	7,020.00	7,020.00	6,341.26	22
2022-07-12	7,020.00	7,020.00	6,960.00	7,020.00	6,341.26	21
2022-07-11	7,040.00	7,040.00	6,980.00	7,020.00	6,341.26	33
2022-07-08	7,020.00	7,080.00	7,000.00	7,080.00	6,395.46	22
2022-07-07	7,080.00	7,100.00	7,020.00	7,020.00	6,341.26	24
2022-07-06	7,080.00	7,140.00	7,080.00	7,100.00	6,413.52	8
2022-07-05	7,120.00	7,140.00	7,080.00	7,080.00	6,395.46	14
2022-07-04	7,160.00	7,180.00	7,120.00	7,180.00	6,485.79	8
2022-07-01	7,160.00	7,200.00	7,140.00	7,200.00	6,503.86	13
2022-06-30	7,120.00	7,160.00	7,100.00	7,160.00	6,467.72	16
2022-06-29	7,100.00	7,160.00	7,100.00	7,160.00	6,467.72	17
2022-06-28	7,100.00	7,160.00	7,080.00	7,160.00	6,467.72	20

← NewerPage 18 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.