Zuger Kantonalbank historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-06-27	7,140.00	7,220.00	7,140.00	7,140.00	6,449.66	33
2022-06-24	7,140.00	7,200.00	7,140.00	7,180.00	6,485.79	20
2022-06-23	7,040.00	7,140.00	6,980.00	7,140.00	6,449.66	51
2022-06-22	7,040.00	7,040.00	7,040.00	7,040.00	6,359.33	20
2022-06-21	7,000.00	7,060.00	6,980.00	7,040.00	6,359.33	65
2022-06-20	7,020.00	7,060.00	7,000.00	7,040.00	6,359.33	45
2022-06-17	7,200.00	7,200.00	7,020.00	7,020.00	6,341.26	42
2022-06-16	7,060.00	7,180.00	7,060.00	7,180.00	6,485.79	48
2022-06-15	7,200.00	7,220.00	7,080.00	7,080.00	6,395.46	60
2022-06-14	7,100.00	7,200.00	7,060.00	7,200.00	6,503.86	54
2022-06-13	7,160.00	7,180.00	7,100.00	7,180.00	6,485.79	15
2022-06-10	7,100.00	7,180.00	7,100.00	7,180.00	6,485.79	5
2022-06-09	7,180.00	7,220.00	7,120.00	7,180.00	6,485.79	49
2022-06-08	7,140.00	7,160.00	7,140.00	7,160.00	6,467.72	10
2022-06-07	7,240.00	7,240.00	7,160.00	7,180.00	6,485.79	34
2022-06-03	7,140.00	7,140.00	7,120.00	7,120.00	6,431.59	8
2022-06-02	7,200.00	7,240.00	7,180.00	7,240.00	6,539.99	31
2022-06-01	7,140.00	7,180.00	7,140.00	7,160.00	6,467.72	23
2022-05-31	7,120.00	7,200.00	7,060.00	7,100.00	6,413.52	52
2022-05-30	7,180.00	7,200.00	7,120.00	7,120.00	6,431.59	7
2022-05-27	7,140.00	7,180.00	7,080.00	7,180.00	6,485.79	30
2022-05-25	7,080.00	7,160.00	7,060.00	7,060.00	6,377.39	25
2022-05-24	7,100.00	7,180.00	7,080.00	7,080.00	6,395.46	49
2022-05-23	7,160.00	7,160.00	7,080.00	7,080.00	6,395.46	34
2022-05-20	7,120.00	7,180.00	7,080.00	7,080.00	6,395.46	57
2022-05-19	7,200.00	7,200.00	7,140.00	7,140.00	6,449.66	37
2022-05-18	7,300.00	7,340.00	7,160.00	7,300.00	6,594.19	55
2022-05-17	7,320.00	7,320.00	7,220.00	7,300.00	6,594.19	56
2022-05-16	7,420.00	7,480.00	7,220.00	7,480.00	6,622.64	69
2022-05-13	7,460.00	7,500.00	7,400.00	7,500.00	6,640.35	13
2022-05-12	7,360.00	7,440.00	7,340.00	7,340.00	6,498.69	22
2022-05-11	7,400.00	7,400.00	7,360.00	7,360.00	6,516.40	8
2022-05-10	7,420.00	7,440.00	7,340.00	7,440.00	6,587.23	19
2022-05-09	7,380.00	7,440.00	7,360.00	7,360.00	6,516.40	9
2022-05-06	7,420.00	7,460.00	7,360.00	7,460.00	6,604.93	15
2022-05-05	7,460.00	7,500.00	7,380.00	7,380.00	6,534.10	77
2022-05-04	7,460.00	7,500.00	7,420.00	7,500.00	6,640.35	27
2022-05-03	7,440.00	7,480.00	7,420.00	7,480.00	6,622.64	26
2022-05-02	7,420.00	7,480.00	7,400.00	7,460.00	6,604.93	32
2022-04-29	7,440.00	7,440.00	7,320.00	7,320.00	6,480.98	4
2022-04-28	7,460.00	7,500.00	7,300.00	7,300.00	6,463.27	20
2022-04-27	7,440.00	7,460.00	7,360.00	7,460.00	6,604.93	12
2022-04-26	7,360.00	7,440.00	7,360.00	7,360.00	6,516.40	8
2022-04-25	7,320.00	7,360.00	7,300.00	7,300.00	6,463.27	12
2022-04-22	7,320.00	7,460.00	7,300.00	7,300.00	6,463.27	47
2022-04-21	7,360.00	7,400.00	7,320.00	7,400.00	6,551.81	36
2022-04-20	7,440.00	7,460.00	7,380.00	7,400.00	6,551.81	27
2022-04-19	7,360.00	7,440.00	7,360.00	7,440.00	6,587.23	55
2022-04-14	7,260.00	7,380.00	7,220.00	7,380.00	6,534.10	42
2022-04-13	7,300.00	7,300.00	7,260.00	7,300.00	6,463.27	14
2022-04-12	7,320.00	7,320.00	7,200.00	7,260.00	6,427.86	27
2022-04-11	7,340.00	7,360.00	7,220.00	7,220.00	6,392.44	49
2022-04-08	7,300.00	7,340.00	7,300.00	7,340.00	6,498.69	13
2022-04-07	7,300.00	7,340.00	7,260.00	7,300.00	6,463.27	19
2022-04-06	7,220.00	7,260.00	7,220.00	7,240.00	6,410.15	12
2022-04-05	7,260.00	7,340.00	7,220.00	7,220.00	6,392.44	55
2022-04-04	7,260.00	7,260.00	7,160.00	7,220.00	6,392.44	22
2022-04-01	7,340.00	7,340.00	7,200.00	7,260.00	6,427.86	24
2022-03-31	7,320.00	7,340.00	7,300.00	7,340.00	6,498.69	49
2022-03-30	7,280.00	7,320.00	7,260.00	7,320.00	6,480.98	31

← NewerPage 19 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.