Zuger Kantonalbank historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-07 | 8,620.00 | 8,660.00 | 8,580.00 | 8,660.00 | 8,478.93 | 12 |
| 2025-08-06 | 8,660.00 | 8,660.00 | 8,500.00 | 8,560.00 | 8,381.02 | 37 |
| 2025-08-05 | 8,660.00 | 8,700.00 | 8,600.00 | 8,620.00 | 8,439.76 | 55 |
| 2025-08-04 | 8,560.00 | 8,660.00 | 8,560.00 | 8,660.00 | 8,478.93 | 72 |
| 2025-07-31 | 8,580.00 | 8,660.00 | 8,560.00 | 8,560.00 | 8,381.02 | 34 |
| 2025-07-30 | 8,580.00 | 8,620.00 | 8,520.00 | 8,520.00 | 8,341.85 | 13 |
| 2025-07-29 | 8,600.00 | 8,600.00 | 8,480.00 | 8,480.00 | 8,302.69 | 30 |
| 2025-07-28 | 8,600.00 | 8,620.00 | 8,580.00 | 8,580.00 | 8,400.60 | 29 |
| 2025-07-25 | 8,600.00 | 8,620.00 | 8,580.00 | 8,580.00 | 8,400.60 | 18 |
| 2025-07-24 | 8,680.00 | 8,680.00 | 8,600.00 | 8,600.00 | 8,420.18 | 41 |
| 2025-07-23 | 8,660.00 | 8,660.00 | 8,580.00 | 8,620.00 | 8,439.76 | 52 |
| 2025-07-22 | 8,680.00 | 8,720.00 | 8,660.00 | 8,720.00 | 8,537.67 | 33 |
| 2025-07-21 | 8,720.00 | 8,720.00 | 8,560.00 | 8,700.00 | 8,518.09 | 192 |
| 2025-07-18 | 8,680.00 | 8,720.00 | 8,640.00 | 8,700.00 | 8,518.09 | 73 |
| 2025-07-17 | 8,720.00 | 8,720.00 | 8,640.00 | 8,700.00 | 8,518.09 | 41 |
| 2025-07-16 | 8,700.00 | 8,720.00 | 8,680.00 | 8,680.00 | 8,498.51 | 14 |
| 2025-07-15 | 8,660.00 | 8,720.00 | 8,640.00 | 8,660.00 | 8,478.93 | 54 |
| 2025-07-14 | 8,620.00 | 8,700.00 | 8,620.00 | 8,660.00 | 8,478.93 | 15 |
| 2025-07-11 | 8,680.00 | 8,700.00 | 8,620.00 | 8,660.00 | 8,478.93 | 46 |
| 2025-07-10 | 8,680.00 | 8,680.00 | 8,620.00 | 8,680.00 | 8,498.51 | 41 |
| 2025-07-09 | 8,600.00 | 8,680.00 | 8,600.00 | 8,680.00 | 8,498.51 | 40 |
| 2025-07-08 | 8,660.00 | 8,660.00 | 8,600.00 | 8,620.00 | 8,439.76 | 27 |
| 2025-07-07 | 8,580.00 | 8,660.00 | 8,580.00 | 8,620.00 | 8,439.76 | 103 |
| 2025-07-04 | 8,520.00 | 8,640.00 | 8,520.00 | 8,580.00 | 8,400.60 | 31 |
| 2025-07-03 | 8,560.00 | 8,600.00 | 8,540.00 | 8,600.00 | 8,420.18 | 14 |
| 2025-07-02 | 8,600.00 | 8,680.00 | 8,580.00 | 8,580.00 | 8,400.60 | 26 |
| 2025-07-01 | 8,620.00 | 8,660.00 | 8,540.00 | 8,620.00 | 8,439.76 | 58 |
| 2025-06-30 | 8,640.00 | 8,640.00 | 8,540.00 | 8,620.00 | 8,439.76 | 22 |
| 2025-06-27 | 8,600.00 | 8,640.00 | 8,520.00 | 8,640.00 | 8,459.35 | 42 |
| 2025-06-26 | 8,560.00 | 8,620.00 | 8,540.00 | 8,560.00 | 8,381.02 | 42 |
| 2025-06-25 | 8,580.00 | 8,580.00 | 8,500.00 | 8,560.00 | 8,381.02 | 53 |
| 2025-06-24 | 8,620.00 | 8,620.00 | 8,540.00 | 8,620.00 | 8,439.76 | 61 |
| 2025-06-23 | 8,600.00 | 8,620.00 | 8,560.00 | 8,620.00 | 8,439.76 | 52 |
| 2025-06-20 | 8,600.00 | 8,640.00 | 8,580.00 | 8,640.00 | 8,459.35 | 57 |
| 2025-06-19 | 8,520.00 | 8,600.00 | 8,520.00 | 8,600.00 | 8,420.18 | 28 |
| 2025-06-18 | 8,620.00 | 8,620.00 | 8,540.00 | 8,580.00 | 8,400.60 | 42 |
| 2025-06-17 | 8,620.00 | 8,620.00 | 8,600.00 | 8,600.00 | 8,420.18 | 17 |
| 2025-06-16 | 8,620.00 | 8,660.00 | 8,620.00 | 8,660.00 | 8,478.93 | 27 |
| 2025-06-13 | 8,640.00 | 8,680.00 | 8,620.00 | 8,640.00 | 8,459.35 | 32 |
| 2025-06-12 | 8,620.00 | 8,700.00 | 8,600.00 | 8,640.00 | 8,459.35 | 45 |
| 2025-06-11 | 8,620.00 | 8,700.00 | 8,620.00 | 8,660.00 | 8,478.93 | 49 |
| 2025-06-10 | 8,660.00 | 8,700.00 | 8,620.00 | 8,640.00 | 8,459.35 | 40 |
| 2025-06-06 | 8,600.00 | 8,700.00 | 8,600.00 | 8,680.00 | 8,498.51 | 60 |
| 2025-06-05 | 8,640.00 | 8,660.00 | 8,600.00 | 8,640.00 | 8,459.35 | 33 |
| 2025-06-04 | 8,600.00 | 8,700.00 | 8,600.00 | 8,700.00 | 8,518.09 | 35 |
| 2025-06-03 | 8,660.00 | 8,660.00 | 8,600.00 | 8,600.00 | 8,420.18 | 33 |
| 2025-06-02 | 8,660.00 | 8,700.00 | 8,620.00 | 8,700.00 | 8,518.09 | 47 |
| 2025-05-30 | 8,620.00 | 8,680.00 | 8,600.00 | 8,640.00 | 8,459.35 | 40 |
| 2025-05-28 | 8,660.00 | 8,680.00 | 8,620.00 | 8,640.00 | 8,459.35 | 21 |
| 2025-05-27 | 8,680.00 | 8,680.00 | 8,540.00 | 8,640.00 | 8,459.35 | 47 |
| 2025-05-26 | 8,600.00 | 8,660.00 | 8,520.00 | 8,660.00 | 8,478.93 | 82 |
| 2025-05-23 | 8,660.00 | 8,660.00 | 8,580.00 | 8,660.00 | 8,478.93 | 40 |
| 2025-05-22 | 8,620.00 | 8,680.00 | 8,520.00 | 8,600.00 | 8,420.18 | 46 |
| 2025-05-21 | 8,680.00 | 8,700.00 | 8,600.00 | 8,700.00 | 8,518.09 | 77 |
| 2025-05-20 | 8,600.00 | 8,680.00 | 8,520.00 | 8,680.00 | 8,498.51 | 31 |
| 2025-05-19 | 8,600.00 | 8,700.00 | 8,520.00 | 8,700.00 | 8,518.09 | 34 |
| 2025-05-16 | 8,680.00 | 8,740.00 | 8,600.00 | 8,620.00 | 8,439.76 | 169 |
| 2025-05-15 | 8,600.00 | 8,700.00 | 8,600.00 | 8,700.00 | 8,518.09 | 98 |
| 2025-05-14 | 8,600.00 | 8,660.00 | 8,560.00 | 8,600.00 | 8,420.18 | 42 |
| 2025-05-13 | 8,620.00 | 8,680.00 | 8,540.00 | 8,680.00 | 8,498.51 | 45 |
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.