Zuger Kantonalbank historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-28	11,550.00	11,650.00	11,450.00	11,650.00	11,406.41	52
2026-04-27	11,600.00	11,700.00	11,400.00	11,600.00	11,357.45	118
2026-04-24	11,350.00	11,700.00	11,350.00	11,550.00	11,308.50	67
2026-04-23	11,300.00	11,650.00	11,200.00	11,450.00	11,210.59	123
2026-04-22	11,300.00	11,600.00	11,250.00	11,350.00	11,112.68	144
2026-04-21	11,050.00	11,400.00	11,050.00	11,250.00	11,014.77	91
2026-04-20	10,950.00	11,100.00	10,750.00	11,050.00	10,818.95	108
2026-04-17	10,900.00	10,950.00	10,800.00	10,950.00	10,721.05	69
2026-04-16	10,850.00	10,900.00	10,800.00	10,900.00	10,672.09	67
2026-04-15	10,950.00	10,950.00	10,850.00	10,850.00	10,623.14	66
2026-04-14	10,800.00	10,950.00	10,750.00	10,800.00	10,574.18	122
2026-04-13	10,650.00	10,900.00	10,650.00	10,900.00	10,672.09	97
2026-04-10	10,650.00	10,700.00	10,500.00	10,650.00	10,427.32	64
2026-04-09	10,500.00	10,650.00	10,350.00	10,650.00	10,427.32	52
2026-04-08	10,450.00	10,500.00	10,300.00	10,500.00	10,280.45	64
2026-04-07	10,200.00	10,500.00	10,200.00	10,300.00	10,084.64	92
2026-04-02	10,250.00	10,250.00	10,100.00	10,250.00	10,035.68	78
2026-04-01	10,250.00	10,250.00	10,100.00	10,200.00	9,986.73	109
2026-03-31	10,350.00	10,350.00	10,150.00	10,250.00	10,035.68	74
2026-03-30	10,200.00	10,350.00	10,150.00	10,350.00	10,133.59	51
2026-03-27	10,450.00	10,450.00	10,150.00	10,250.00	10,035.68	28
2026-03-26	10,350.00	10,450.00	10,350.00	10,450.00	10,231.50	29
2026-03-25	10,450.00	10,450.00	10,300.00	10,450.00	10,231.50	26
2026-03-24	10,500.00	10,500.00	10,250.00	10,450.00	10,231.50	36
2026-03-23	10,450.00	10,450.00	10,150.00	10,450.00	10,231.50	69
2026-03-20	10,300.00	10,450.00	10,300.00	10,450.00	10,231.50	39
2026-03-19	10,500.00	10,600.00	10,250.00	10,350.00	10,133.59	99
2026-03-18	10,550.00	10,900.00	10,450.00	10,500.00	10,280.45	163
2026-03-17	10,200.00	10,500.00	10,200.00	10,450.00	10,231.50	140
2026-03-16	9,960.00	10,150.00	9,960.00	10,150.00	9,937.77	35
2026-03-13	10,100.00	10,150.00	9,960.00	9,980.00	9,771.33	32
2026-03-12	9,960.00	10,050.00	9,940.00	10,050.00	9,839.86	121
2026-03-11	9,820.00	9,980.00	9,820.00	9,980.00	9,771.33	78
2026-03-10	9,900.00	9,940.00	9,880.00	9,880.00	9,673.42	31
2026-03-09	9,860.00	9,940.00	9,840.00	9,880.00	9,673.42	88
2026-03-06	9,860.00	9,940.00	9,820.00	9,940.00	9,732.16	70
2026-03-05	9,940.00	9,940.00	9,840.00	9,880.00	9,673.42	16
2026-03-04	9,820.00	9,940.00	9,800.00	9,940.00	9,732.16	73
2026-03-03	9,880.00	9,900.00	9,800.00	9,840.00	9,634.25	35
2026-03-02	9,780.00	9,860.00	9,780.00	9,860.00	9,653.84	85
2026-02-27	9,820.00	9,880.00	9,800.00	9,860.00	9,653.84	43
2026-02-26	9,880.00	9,900.00	9,800.00	9,840.00	9,634.25	42
2026-02-25	9,880.00	9,880.00	9,780.00	9,820.00	9,614.67	68
2026-02-24	9,860.00	9,920.00	9,800.00	9,880.00	9,673.42	103
2026-02-23	9,860.00	9,920.00	9,820.00	9,840.00	9,634.25	37
2026-02-20	9,900.00	9,940.00	9,820.00	9,940.00	9,732.16	81
2026-02-19	9,860.00	9,900.00	9,800.00	9,900.00	9,693.00	55
2026-02-18	9,820.00	9,820.00	9,800.00	9,800.00	9,595.09	17
2026-02-17	9,700.00	9,920.00	9,700.00	9,820.00	9,614.67	80
2026-02-16	9,860.00	9,920.00	9,800.00	9,820.00	9,614.67	27
2026-02-13	9,840.00	9,900.00	9,780.00	9,860.00	9,653.84	92
2026-02-12	9,780.00	9,800.00	9,740.00	9,800.00	9,595.09	52
2026-02-11	9,720.00	9,780.00	9,680.00	9,780.00	9,575.51	36
2026-02-10	9,660.00	9,780.00	9,660.00	9,720.00	9,516.76	36
2026-02-09	9,600.00	9,720.00	9,580.00	9,720.00	9,516.76	50
2026-02-06	9,680.00	9,720.00	9,520.00	9,600.00	9,399.27	56
2026-02-05	9,680.00	9,740.00	9,600.00	9,680.00	9,477.60	27
2026-02-04	9,560.00	9,680.00	9,560.00	9,660.00	9,458.02	42
2026-02-03	9,500.00	9,640.00	9,440.00	9,580.00	9,379.69	82
2026-02-02	9,440.00	9,500.00	9,420.00	9,500.00	9,301.36	51

← NewerPage 3 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.