Zuger Kantonalbank historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-03-29	7,120.00	7,280.00	7,120.00	7,260.00	6,427.86	46
2022-03-28	7,180.00	7,200.00	7,120.00	7,200.00	6,374.73	18
2022-03-25	7,200.00	7,200.00	7,100.00	7,180.00	6,357.03	28
2022-03-24	7,180.00	7,200.00	7,160.00	7,180.00	6,357.03	25
2022-03-23	7,140.00	7,160.00	7,080.00	7,160.00	6,339.32	10
2022-03-22	7,080.00	7,160.00	7,060.00	7,080.00	6,268.49	19
2022-03-21	7,060.00	7,180.00	7,020.00	7,180.00	6,357.03	31
2022-03-18	7,060.00	7,100.00	7,060.00	7,060.00	6,250.78	43
2022-03-17	7,020.00	7,080.00	7,000.00	7,080.00	6,268.49	10
2022-03-16	7,060.00	7,080.00	7,020.00	7,080.00	6,268.49	23
2022-03-15	7,020.00	7,060.00	7,000.00	7,060.00	6,250.78	8
2022-03-14	7,000.00	7,020.00	6,900.00	7,020.00	6,215.37	26
2022-03-11	6,880.00	6,900.00	6,820.00	6,900.00	6,109.12	24
2022-03-10	6,800.00	6,860.00	6,800.00	6,860.00	6,073.71	13
2022-03-09	6,760.00	6,800.00	6,760.00	6,800.00	6,020.58	35
2022-03-08	6,800.00	6,800.00	6,760.00	6,800.00	6,020.58	49
2022-03-07	6,860.00	6,920.00	6,740.00	6,800.00	6,020.58	55
2022-03-04	7,060.00	7,060.00	6,900.00	6,980.00	6,179.95	33
2022-03-03	7,080.00	7,100.00	7,060.00	7,100.00	6,286.20	7
2022-03-02	6,980.00	7,040.00	6,900.00	7,040.00	6,233.07	22
2022-03-01	6,900.00	6,900.00	6,900.00	6,900.00	6,109.12	1
2022-02-28	7,000.00	7,100.00	6,940.00	6,980.00	6,179.95	55
2022-02-25	7,020.00	7,040.00	6,940.00	7,020.00	6,215.37	38
2022-02-24	7,000.00	7,040.00	6,960.00	7,020.00	6,215.37	27
2022-02-23	7,100.00	7,120.00	6,960.00	7,120.00	6,303.90	43
2022-02-22	7,060.00	7,140.00	7,000.00	7,020.00	6,215.37	77
2022-02-21	7,160.00	7,200.00	7,100.00	7,200.00	6,374.73	46
2022-02-18	7,080.00	7,200.00	7,080.00	7,200.00	6,374.73	30
2022-02-17	7,100.00	7,140.00	7,080.00	7,120.00	6,303.90	34
2022-02-16	7,060.00	7,080.00	6,980.00	7,080.00	6,268.49	66
2022-02-15	6,960.00	7,000.00	6,960.00	6,980.00	6,179.95	20
2022-02-14	7,060.00	7,060.00	6,940.00	7,000.00	6,197.66	50
2022-02-11	7,020.00	7,060.00	7,020.00	7,020.00	6,215.37	16
2022-02-10	7,000.00	7,060.00	7,000.00	7,060.00	6,250.78	24
2022-02-09	7,040.00	7,040.00	7,000.00	7,000.00	6,197.66	6
2022-02-08	7,060.00	7,080.00	7,000.00	7,040.00	6,233.07	45
2022-02-07	7,080.00	7,080.00	7,020.00	7,060.00	6,250.78	12
2022-02-04	7,020.00	7,080.00	7,000.00	7,040.00	6,233.07	44
2022-02-03	7,040.00	7,060.00	7,040.00	7,060.00	6,250.78	3
2022-02-02	7,060.00	7,100.00	7,040.00	7,060.00	6,250.78	29
2022-02-01	7,040.00	7,060.00	7,040.00	7,060.00	6,250.78	20
2022-01-31	7,020.00	7,100.00	7,000.00	7,100.00	6,286.20	52
2022-01-28	7,020.00	7,100.00	7,020.00	7,100.00	6,286.20	49
2022-01-27	6,960.00	7,040.00	6,960.00	7,040.00	6,233.07	19
2022-01-26	7,000.00	7,020.00	6,960.00	7,020.00	6,215.37	43
2022-01-25	7,000.00	7,000.00	6,960.00	7,000.00	6,197.66	37
2022-01-24	6,940.00	6,980.00	6,900.00	6,980.00	6,179.95	57
2022-01-21	6,960.00	6,980.00	6,920.00	6,980.00	6,179.95	16
2022-01-20	6,840.00	6,940.00	6,840.00	6,940.00	6,144.54	62
2022-01-19	6,840.00	6,900.00	6,820.00	6,900.00	6,109.12	26
2022-01-18	6,880.00	6,900.00	6,820.00	6,820.00	6,038.29	18
2022-01-17	6,880.00	6,900.00	6,820.00	6,840.00	6,056.00	35
2022-01-14	6,860.00	6,860.00	6,840.00	6,840.00	6,056.00	5
2022-01-13	6,820.00	6,900.00	6,820.00	6,900.00	6,109.12	19
2022-01-12	6,900.00	6,920.00	6,840.00	6,840.00	6,056.00	18
2022-01-11	6,840.00	6,940.00	6,820.00	6,920.00	6,126.83	34
2022-01-10	6,840.00	6,920.00	6,760.00	6,760.00	5,985.17	41
2022-01-07	6,800.00	6,920.00	6,800.00	6,920.00	6,126.83	31
2022-01-06	6,820.00	6,900.00	6,760.00	6,840.00	6,056.00	32
2022-01-05	6,720.00	6,840.00	6,720.00	6,820.00	6,038.29	63

← NewerPage 20 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.