Zuger Kantonalbank historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-13 | 8,740.00 | 8,740.00 | 8,640.00 | 8,720.00 | 8,322.27 | 42 |
| 2025-02-12 | 8,740.00 | 8,740.00 | 8,700.00 | 8,720.00 | 8,322.27 | 36 |
| 2025-02-11 | 8,840.00 | 8,900.00 | 8,720.00 | 8,780.00 | 8,379.54 | 54 |
| 2025-02-10 | 8,940.00 | 8,940.00 | 8,780.00 | 8,800.00 | 8,398.62 | 46 |
| 2025-02-07 | 8,680.00 | 9,040.00 | 8,640.00 | 8,920.00 | 8,513.15 | 81 |
| 2025-02-06 | 8,620.00 | 8,780.00 | 8,600.00 | 8,680.00 | 8,284.10 | 38 |
| 2025-02-05 | 8,660.00 | 8,860.00 | 8,620.00 | 8,700.00 | 8,303.18 | 72 |
| 2025-02-04 | 8,620.00 | 8,720.00 | 8,620.00 | 8,720.00 | 8,322.27 | 12 |
| 2025-02-03 | 8,600.00 | 8,660.00 | 8,540.00 | 8,620.00 | 8,226.83 | 36 |
| 2025-01-31 | 8,680.00 | 8,680.00 | 8,560.00 | 8,620.00 | 8,226.83 | 78 |
| 2025-01-30 | 8,540.00 | 8,640.00 | 8,540.00 | 8,640.00 | 8,245.92 | 40 |
| 2025-01-29 | 8,520.00 | 8,600.00 | 8,460.00 | 8,520.00 | 8,131.39 | 16 |
| 2025-01-28 | 8,600.00 | 8,640.00 | 8,460.00 | 8,520.00 | 8,131.39 | 45 |
| 2025-01-27 | 8,500.00 | 8,580.00 | 8,500.00 | 8,500.00 | 8,112.31 | 24 |
| 2025-01-24 | 8,420.00 | 8,500.00 | 8,420.00 | 8,500.00 | 8,112.31 | 12 |
| 2025-01-23 | 8,460.00 | 8,500.00 | 8,420.00 | 8,500.00 | 8,112.31 | 13 |
| 2025-01-22 | 8,420.00 | 8,500.00 | 8,360.00 | 8,500.00 | 8,112.31 | 44 |
| 2025-01-21 | 8,420.00 | 8,480.00 | 8,400.00 | 8,480.00 | 8,093.22 | 12 |
| 2025-01-20 | 8,540.00 | 8,560.00 | 8,420.00 | 8,420.00 | 8,035.96 | 10 |
| 2025-01-17 | 8,500.00 | 8,540.00 | 8,400.00 | 8,480.00 | 8,093.22 | 23 |
| 2025-01-16 | 8,540.00 | 8,560.00 | 8,540.00 | 8,560.00 | 8,169.57 | 13 |
| 2025-01-15 | 8,540.00 | 8,540.00 | 8,440.00 | 8,540.00 | 8,150.48 | 23 |
| 2025-01-14 | 8,480.00 | 8,500.00 | 8,480.00 | 8,500.00 | 8,112.31 | 17 |
| 2025-01-13 | 8,500.00 | 8,500.00 | 8,440.00 | 8,480.00 | 8,093.22 | 36 |
| 2025-01-10 | 8,600.00 | 8,600.00 | 8,460.00 | 8,500.00 | 8,112.31 | 55 |
| 2025-01-09 | 8,560.00 | 8,640.00 | 8,560.00 | 8,640.00 | 8,245.92 | 41 |
| 2025-01-08 | 8,460.00 | 8,560.00 | 8,460.00 | 8,560.00 | 8,169.57 | 88 |
| 2025-01-07 | 8,380.00 | 8,480.00 | 8,380.00 | 8,480.00 | 8,093.22 | 43 |
| 2025-01-06 | 8,420.00 | 8,460.00 | 8,400.00 | 8,460.00 | 8,074.13 | 36 |
| 2025-01-03 | 8,240.00 | 8,480.00 | 8,200.00 | 8,480.00 | 8,093.22 | 88 |
| 2024-12-30 | 8,060.00 | 8,260.00 | 8,060.00 | 8,240.00 | 7,864.17 | 44 |
| 2024-12-27 | 8,120.00 | 8,140.00 | 8,060.00 | 8,140.00 | 7,768.73 | 21 |
| 2024-12-23 | 8,060.00 | 8,100.00 | 7,940.00 | 8,100.00 | 7,730.55 | 86 |
| 2024-12-20 | 8,020.00 | 8,020.00 | 7,940.00 | 7,940.00 | 7,577.85 | 85 |
| 2024-12-19 | 8,120.00 | 8,120.00 | 8,020.00 | 8,020.00 | 7,654.20 | 113 |
| 2024-12-18 | 8,080.00 | 8,120.00 | 8,060.00 | 8,120.00 | 7,749.64 | 25 |
| 2024-12-17 | 8,100.00 | 8,120.00 | 8,060.00 | 8,120.00 | 7,749.64 | 59 |
| 2024-12-16 | 8,060.00 | 8,100.00 | 8,040.00 | 8,100.00 | 7,730.55 | 63 |
| 2024-12-13 | 8,120.00 | 8,120.00 | 8,060.00 | 8,100.00 | 7,730.55 | 30 |
| 2024-12-12 | 8,040.00 | 8,100.00 | 8,040.00 | 8,100.00 | 7,730.55 | 30 |
| 2024-12-11 | 8,100.00 | 8,100.00 | 8,020.00 | 8,100.00 | 7,730.55 | 51 |
| 2024-12-10 | 8,120.00 | 8,120.00 | 8,060.00 | 8,080.00 | 7,711.46 | 40 |
| 2024-12-09 | 8,080.00 | 8,120.00 | 8,060.00 | 8,120.00 | 7,749.64 | 32 |
| 2024-12-06 | 8,040.00 | 8,120.00 | 8,000.00 | 8,120.00 | 7,749.64 | 42 |
| 2024-12-05 | 8,100.00 | 8,160.00 | 8,020.00 | 8,040.00 | 7,673.29 | 53 |
| 2024-12-04 | 8,140.00 | 8,140.00 | 8,040.00 | 8,140.00 | 7,768.73 | 49 |
| 2024-12-03 | 8,140.00 | 8,140.00 | 8,080.00 | 8,140.00 | 7,768.73 | 26 |
| 2024-12-02 | 8,240.00 | 8,240.00 | 8,120.00 | 8,140.00 | 7,768.73 | 22 |
| 2024-11-29 | 8,120.00 | 8,200.00 | 8,100.00 | 8,200.00 | 7,825.99 | 40 |
| 2024-11-28 | 8,140.00 | 8,200.00 | 8,080.00 | 8,160.00 | 7,787.81 | 19 |
| 2024-11-27 | 8,040.00 | 8,200.00 | 8,040.00 | 8,200.00 | 7,825.99 | 85 |
| 2024-11-26 | 8,040.00 | 8,200.00 | 8,040.00 | 8,180.00 | 7,806.90 | 57 |
| 2024-11-25 | 8,200.00 | 8,220.00 | 8,120.00 | 8,160.00 | 7,787.81 | 40 |
| 2024-11-22 | 8,220.00 | 8,220.00 | 8,120.00 | 8,220.00 | 7,845.08 | 16 |
| 2024-11-21 | 8,200.00 | 8,220.00 | 8,160.00 | 8,200.00 | 7,825.99 | 36 |
| 2024-11-20 | 8,140.00 | 8,280.00 | 8,140.00 | 8,220.00 | 7,845.08 | 46 |
| 2024-11-19 | 8,140.00 | 8,200.00 | 8,120.00 | 8,200.00 | 7,825.99 | 27 |
| 2024-11-18 | 8,140.00 | 8,180.00 | 8,100.00 | 8,180.00 | 7,806.90 | 33 |
| 2024-11-15 | 8,180.00 | 8,180.00 | 8,100.00 | 8,140.00 | 7,768.73 | 37 |
| 2024-11-14 | 8,140.00 | 8,200.00 | 8,140.00 | 8,140.00 | 7,768.73 | 19 |
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.