Zuger Kantonalbank historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-04	6,820.00	6,820.00	6,720.00	6,720.00	5,949.75	71
2022-01-03	6,840.00	6,840.00	6,760.00	6,840.00	6,056.00	13
2021-12-30	6,860.00	6,880.00	6,740.00	6,740.00	5,967.46	16
2021-12-29	6,800.00	6,860.00	6,800.00	6,820.00	6,038.29	9
2021-12-28	6,780.00	6,780.00	6,720.00	6,720.00	5,949.75	6
2021-12-27	6,700.00	6,780.00	6,700.00	6,720.00	5,949.75	16
2021-12-23	6,800.00	6,860.00	6,780.00	6,800.00	6,020.58	56
2021-12-22	6,760.00	6,820.00	6,720.00	6,800.00	6,020.58	16
2021-12-21	6,820.00	6,820.00	6,740.00	6,740.00	5,967.46	24
2021-12-20	6,600.00	6,860.00	6,560.00	6,860.00	6,073.71	84
2021-12-17	6,720.00	6,760.00	6,600.00	6,600.00	5,843.51	92
2021-12-16	6,720.00	6,760.00	6,720.00	6,760.00	5,985.17	6
2021-12-15	6,760.00	6,760.00	6,680.00	6,760.00	5,985.17	13
2021-12-14	6,700.00	6,760.00	6,660.00	6,660.00	5,896.63	31
2021-12-13	6,760.00	6,840.00	6,720.00	6,720.00	5,949.75	47
2021-12-10	6,740.00	6,840.00	6,720.00	6,840.00	6,056.00	26
2021-12-09	6,780.00	6,800.00	6,700.00	6,700.00	5,932.04	24
2021-12-08	6,780.00	6,780.00	6,720.00	6,780.00	6,002.88	7
2021-12-07	6,780.00	6,780.00	6,720.00	6,760.00	5,985.17	8
2021-12-06	6,780.00	6,780.00	6,660.00	6,760.00	5,985.17	24
2021-12-03	6,800.00	6,800.00	6,700.00	6,800.00	6,020.58	35
2021-12-02	6,720.00	6,780.00	6,700.00	6,700.00	5,932.04	15
2021-12-01	6,700.00	6,700.00	6,580.00	6,700.00	5,932.04	19
2021-11-30	6,560.00	6,660.00	6,560.00	6,600.00	5,843.51	13
2021-11-29	6,600.00	6,620.00	6,580.00	6,620.00	5,861.21	36
2021-11-26	6,560.00	6,600.00	6,540.00	6,580.00	5,825.80	41
2021-11-25	6,620.00	6,640.00	6,560.00	6,560.00	5,808.09	40
2021-11-24	6,600.00	6,600.00	6,600.00	6,600.00	5,843.51	3
2021-11-23	6,680.00	6,680.00	6,600.00	6,600.00	5,843.51	12
2021-11-22	6,600.00	6,700.00	6,600.00	6,680.00	5,914.34	12
2021-11-19	6,680.00	6,680.00	6,620.00	6,640.00	5,878.92	16
2021-11-18	6,600.00	6,660.00	6,600.00	6,660.00	5,896.63	27
2021-11-17	6,760.00	6,760.00	6,620.00	6,700.00	5,932.04	23
2021-11-16	6,800.00	6,800.00	6,640.00	6,700.00	5,932.04	38
2021-11-15	6,800.00	6,800.00	6,700.00	6,780.00	6,002.88	17
2021-11-12	6,800.00	6,800.00	6,760.00	6,780.00	6,002.88	57
2021-11-11	6,840.00	6,860.00	6,800.00	6,860.00	6,073.71	7
2021-11-10	6,720.00	6,840.00	6,720.00	6,840.00	6,056.00	6
2021-11-09	6,760.00	6,800.00	6,760.00	6,800.00	6,020.58	29
2021-11-08	6,740.00	6,760.00	6,620.00	6,760.00	5,985.17	15
2021-11-05	6,700.00	6,740.00	6,700.00	6,740.00	5,967.46	5
2021-11-04	6,600.00	6,700.00	6,560.00	6,700.00	5,932.04	31
2021-11-03	6,580.00	6,600.00	6,560.00	6,600.00	5,843.51	15
2021-11-02	6,560.00	6,600.00	6,520.00	6,540.00	5,790.38	39
2021-11-01	6,620.00	6,620.00	6,560.00	6,560.00	5,808.09	7
2021-10-29	6,600.00	6,640.00	6,560.00	6,560.00	5,808.09	38
2021-10-28	6,660.00	6,660.00	6,600.00	6,600.00	5,843.51	39
2021-10-27	6,680.00	6,680.00	6,660.00	6,680.00	5,914.34	6
2021-10-26	6,720.00	6,760.00	6,660.00	6,680.00	5,914.34	34
2021-10-25	6,700.00	6,720.00	6,640.00	6,640.00	5,878.92	16
2021-10-22	6,720.00	6,740.00	6,640.00	6,640.00	5,878.92	26
2021-10-21	6,640.00	6,760.00	6,640.00	6,640.00	5,878.92	49
2021-10-20	6,660.00	6,680.00	6,600.00	6,600.00	5,843.51	36
2021-10-19	6,620.00	6,680.00	6,600.00	6,600.00	5,843.51	22

← NewerPage 21 of 21 · 1,254 trading days

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.