Zuger Kantonalbank historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-30 | 8,760.00 | 8,780.00 | 8,700.00 | 8,780.00 | 8,596.42 | 52 |
| 2025-10-29 | 8,780.00 | 8,780.00 | 8,720.00 | 8,760.00 | 8,576.84 | 18 |
| 2025-10-28 | 8,680.00 | 8,780.00 | 8,680.00 | 8,780.00 | 8,596.42 | 21 |
| 2025-10-27 | 8,780.00 | 8,780.00 | 8,720.00 | 8,780.00 | 8,596.42 | 31 |
| 2025-10-24 | 8,720.00 | 8,760.00 | 8,720.00 | 8,760.00 | 8,576.84 | 11 |
| 2025-10-23 | 8,680.00 | 8,740.00 | 8,680.00 | 8,720.00 | 8,537.67 | 12 |
| 2025-10-22 | 8,740.00 | 8,780.00 | 8,680.00 | 8,700.00 | 8,518.09 | 46 |
| 2025-10-21 | 8,780.00 | 8,780.00 | 8,740.00 | 8,760.00 | 8,576.84 | 18 |
| 2025-10-20 | 8,720.00 | 8,780.00 | 8,700.00 | 8,740.00 | 8,557.25 | 25 |
| 2025-10-17 | 8,700.00 | 8,780.00 | 8,660.00 | 8,780.00 | 8,596.42 | 16 |
| 2025-10-16 | 8,760.00 | 8,760.00 | 8,660.00 | 8,700.00 | 8,518.09 | 25 |
| 2025-10-15 | 8,760.00 | 8,760.00 | 8,680.00 | 8,700.00 | 8,518.09 | 51 |
| 2025-10-14 | 8,740.00 | 8,740.00 | 8,720.00 | 8,720.00 | 8,537.67 | 12 |
| 2025-10-13 | 8,780.00 | 8,780.00 | 8,720.00 | 8,780.00 | 8,596.42 | 20 |
| 2025-10-10 | 8,820.00 | 8,820.00 | 8,740.00 | 8,800.00 | 8,616.00 | 26 |
| 2025-10-09 | 8,820.00 | 8,840.00 | 8,720.00 | 8,840.00 | 8,655.16 | 39 |
| 2025-10-08 | 8,760.00 | 8,820.00 | 8,740.00 | 8,820.00 | 8,635.58 | 93 |
| 2025-10-07 | 8,760.00 | 8,780.00 | 8,720.00 | 8,780.00 | 8,596.42 | 96 |
| 2025-10-06 | 8,760.00 | 8,780.00 | 8,740.00 | 8,740.00 | 8,557.25 | 67 |
| 2025-10-03 | 8,740.00 | 8,780.00 | 8,700.00 | 8,760.00 | 8,576.84 | 54 |
| 2025-10-02 | 8,760.00 | 8,780.00 | 8,720.00 | 8,780.00 | 8,596.42 | 54 |
| 2025-10-01 | 8,760.00 | 8,760.00 | 8,660.00 | 8,740.00 | 8,557.25 | 27 |
| 2025-09-30 | 8,640.00 | 8,700.00 | 8,640.00 | 8,700.00 | 8,518.09 | 6 |
| 2025-09-29 | 8,720.00 | 8,740.00 | 8,640.00 | 8,740.00 | 8,557.25 | 75 |
| 2025-09-26 | 8,700.00 | 8,700.00 | 8,600.00 | 8,680.00 | 8,498.51 | 31 |
| 2025-09-25 | 8,680.00 | 8,760.00 | 8,580.00 | 8,660.00 | 8,478.93 | 69 |
| 2025-09-24 | 8,700.00 | 8,740.00 | 8,700.00 | 8,740.00 | 8,557.25 | 10 |
| 2025-09-23 | 8,640.00 | 8,700.00 | 8,620.00 | 8,700.00 | 8,518.09 | 26 |
| 2025-09-22 | 8,680.00 | 8,680.00 | 8,600.00 | 8,640.00 | 8,459.35 | 33 |
| 2025-09-19 | 8,640.00 | 8,660.00 | 8,620.00 | 8,660.00 | 8,478.93 | 66 |
| 2025-09-18 | 8,720.00 | 8,720.00 | 8,600.00 | 8,660.00 | 8,478.93 | 33 |
| 2025-09-17 | 8,680.00 | 8,700.00 | 8,600.00 | 8,680.00 | 8,498.51 | 49 |
| 2025-09-16 | 8,660.00 | 8,720.00 | 8,620.00 | 8,700.00 | 8,518.09 | 26 |
| 2025-09-15 | 8,700.00 | 8,740.00 | 8,640.00 | 8,680.00 | 8,498.51 | 35 |
| 2025-09-12 | 8,660.00 | 8,720.00 | 8,640.00 | 8,700.00 | 8,518.09 | 40 |
| 2025-09-11 | 8,740.00 | 8,780.00 | 8,660.00 | 8,740.00 | 8,557.25 | 34 |
| 2025-09-10 | 8,760.00 | 8,760.00 | 8,680.00 | 8,680.00 | 8,498.51 | 39 |
| 2025-09-09 | 8,700.00 | 8,780.00 | 8,660.00 | 8,780.00 | 8,596.42 | 27 |
| 2025-09-08 | 8,720.00 | 8,780.00 | 8,660.00 | 8,780.00 | 8,596.42 | 34 |
| 2025-09-05 | 8,740.00 | 8,760.00 | 8,700.00 | 8,700.00 | 8,518.09 | 20 |
| 2025-09-04 | 8,680.00 | 8,740.00 | 8,660.00 | 8,700.00 | 8,518.09 | 21 |
| 2025-09-03 | 8,680.00 | 8,740.00 | 8,660.00 | 8,740.00 | 8,557.25 | 17 |
| 2025-09-02 | 8,680.00 | 8,700.00 | 8,640.00 | 8,660.00 | 8,478.93 | 37 |
| 2025-09-01 | 8,700.00 | 8,720.00 | 8,680.00 | 8,720.00 | 8,537.67 | 34 |
| 2025-08-29 | 8,640.00 | 8,700.00 | 8,640.00 | 8,700.00 | 8,518.09 | 42 |
| 2025-08-28 | 8,640.00 | 8,720.00 | 8,620.00 | 8,660.00 | 8,478.93 | 21 |
| 2025-08-27 | 8,740.00 | 8,740.00 | 8,600.00 | 8,700.00 | 8,518.09 | 85 |
| 2025-08-26 | 8,720.00 | 8,760.00 | 8,680.00 | 8,720.00 | 8,537.67 | 82 |
| 2025-08-25 | 8,720.00 | 8,780.00 | 8,720.00 | 8,780.00 | 8,596.42 | 10 |
| 2025-08-22 | 8,680.00 | 8,780.00 | 8,680.00 | 8,780.00 | 8,596.42 | 48 |
| 2025-08-21 | 8,640.00 | 8,740.00 | 8,640.00 | 8,740.00 | 8,557.25 | 19 |
| 2025-08-20 | 8,660.00 | 8,680.00 | 8,600.00 | 8,680.00 | 8,498.51 | 62 |
| 2025-08-19 | 8,720.00 | 8,720.00 | 8,620.00 | 8,700.00 | 8,518.09 | 23 |
| 2025-08-18 | 8,700.00 | 8,700.00 | 8,640.00 | 8,700.00 | 8,518.09 | 17 |
| 2025-08-15 | 8,700.00 | 8,700.00 | 8,660.00 | 8,700.00 | 8,518.09 | 22 |
| 2025-08-14 | 8,760.00 | 8,760.00 | 8,620.00 | 8,640.00 | 8,459.35 | 42 |
| 2025-08-13 | 8,760.00 | 8,780.00 | 8,720.00 | 8,780.00 | 8,596.42 | 28 |
| 2025-08-12 | 8,720.00 | 8,760.00 | 8,700.00 | 8,720.00 | 8,537.67 | 64 |
| 2025-08-11 | 8,700.00 | 8,780.00 | 8,680.00 | 8,780.00 | 8,596.42 | 172 |
| 2025-08-08 | 8,660.00 | 8,720.00 | 8,660.00 | 8,720.00 | 8,537.67 | 39 |
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.