Zuger Kantonalbank historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-13 | 8,180.00 | 8,200.00 | 8,140.00 | 8,200.00 | 7,825.99 | 33 |
| 2024-11-12 | 8,180.00 | 8,180.00 | 8,140.00 | 8,180.00 | 7,806.90 | 7 |
| 2024-11-11 | 8,180.00 | 8,200.00 | 8,140.00 | 8,180.00 | 7,806.90 | 20 |
| 2024-11-08 | 8,280.00 | 8,280.00 | 8,120.00 | 8,200.00 | 7,825.99 | 27 |
| 2024-11-07 | 8,140.00 | 8,240.00 | 8,120.00 | 8,240.00 | 7,864.17 | 22 |
| 2024-11-06 | 8,180.00 | 8,220.00 | 8,120.00 | 8,200.00 | 7,825.99 | 80 |
| 2024-11-05 | 8,180.00 | 8,200.00 | 8,140.00 | 8,140.00 | 7,768.73 | 42 |
| 2024-11-04 | 8,240.00 | 8,280.00 | 8,180.00 | 8,200.00 | 7,825.99 | 37 |
| 2024-11-01 | 8,240.00 | 8,300.00 | 8,220.00 | 8,240.00 | 7,864.17 | 45 |
| 2024-10-31 | 8,340.00 | 8,340.00 | 8,180.00 | 8,220.00 | 7,845.08 | 69 |
| 2024-10-30 | 8,340.00 | 8,340.00 | 8,260.00 | 8,340.00 | 7,959.60 | 18 |
| 2024-10-29 | 8,240.00 | 8,340.00 | 8,240.00 | 8,300.00 | 7,921.43 | 10 |
| 2024-10-28 | 8,340.00 | 8,340.00 | 8,200.00 | 8,320.00 | 7,940.52 | 41 |
| 2024-10-25 | 8,300.00 | 8,340.00 | 8,260.00 | 8,340.00 | 7,959.60 | 9 |
| 2024-10-24 | 8,320.00 | 8,340.00 | 8,300.00 | 8,300.00 | 7,921.43 | 34 |
| 2024-10-23 | 8,280.00 | 8,320.00 | 8,260.00 | 8,300.00 | 7,921.43 | 15 |
| 2024-10-22 | 8,300.00 | 8,320.00 | 8,240.00 | 8,320.00 | 7,940.52 | 21 |
| 2024-10-21 | 8,340.00 | 8,340.00 | 8,240.00 | 8,320.00 | 7,940.52 | 48 |
| 2024-10-18 | 8,300.00 | 8,340.00 | 8,240.00 | 8,320.00 | 7,940.52 | 58 |
| 2024-10-17 | 8,300.00 | 8,340.00 | 8,240.00 | 8,340.00 | 7,959.60 | 65 |
| 2024-10-16 | 8,340.00 | 8,360.00 | 8,300.00 | 8,320.00 | 7,940.52 | 25 |
| 2024-10-15 | 8,380.00 | 8,420.00 | 8,340.00 | 8,360.00 | 7,978.69 | 32 |
| 2024-10-14 | 8,360.00 | 8,380.00 | 8,320.00 | 8,380.00 | 7,997.78 | 11 |
| 2024-10-11 | 8,340.00 | 8,400.00 | 8,320.00 | 8,380.00 | 7,997.78 | 8 |
| 2024-10-10 | 8,340.00 | 8,380.00 | 8,300.00 | 8,360.00 | 7,978.69 | 13 |
| 2024-10-09 | 8,320.00 | 8,380.00 | 8,300.00 | 8,380.00 | 7,997.78 | 21 |
| 2024-10-08 | 8,320.00 | 8,380.00 | 8,320.00 | 8,360.00 | 7,978.69 | 18 |
| 2024-10-07 | 8,320.00 | 8,380.00 | 8,300.00 | 8,380.00 | 7,997.78 | 5 |
| 2024-10-04 | 8,340.00 | 8,400.00 | 8,300.00 | 8,300.00 | 7,921.43 | 14 |
| 2024-10-03 | 8,320.00 | 8,400.00 | 8,260.00 | 8,400.00 | 8,016.87 | 26 |
| 2024-10-02 | 8,380.00 | 8,420.00 | 8,320.00 | 8,400.00 | 8,016.87 | 19 |
| 2024-10-01 | 8,360.00 | 8,440.00 | 8,300.00 | 8,380.00 | 7,997.78 | 35 |
| 2024-09-30 | 8,320.00 | 8,380.00 | 8,320.00 | 8,380.00 | 7,997.78 | 28 |
| 2024-09-27 | 8,320.00 | 8,400.00 | 8,300.00 | 8,360.00 | 7,978.69 | 37 |
| 2024-09-26 | 8,380.00 | 8,400.00 | 8,320.00 | 8,380.00 | 7,997.78 | 25 |
| 2024-09-25 | 8,320.00 | 8,360.00 | 8,320.00 | 8,360.00 | 7,978.69 | 18 |
| 2024-09-24 | 8,320.00 | 8,360.00 | 8,320.00 | 8,360.00 | 7,978.69 | 32 |
| 2024-09-23 | 8,400.00 | 8,420.00 | 8,340.00 | 8,360.00 | 7,978.69 | 18 |
| 2024-09-20 | 8,440.00 | 8,440.00 | 8,360.00 | 8,400.00 | 8,016.87 | 41 |
| 2024-09-19 | 8,440.00 | 8,440.00 | 8,360.00 | 8,420.00 | 8,035.96 | 50 |
| 2024-09-18 | 8,380.00 | 8,420.00 | 8,340.00 | 8,380.00 | 7,997.78 | 9 |
| 2024-09-17 | 8,360.00 | 8,420.00 | 8,340.00 | 8,420.00 | 8,035.96 | 11 |
| 2024-09-16 | 8,360.00 | 8,420.00 | 8,320.00 | 8,420.00 | 8,035.96 | 35 |
| 2024-09-13 | 8,360.00 | 8,440.00 | 8,360.00 | 8,360.00 | 7,978.69 | 20 |
| 2024-09-12 | 8,320.00 | 8,380.00 | 8,320.00 | 8,380.00 | 7,997.78 | 7 |
| 2024-09-11 | 8,380.00 | 8,380.00 | 8,380.00 | 8,380.00 | 7,997.78 | 5 |
| 2024-09-10 | 8,320.00 | 8,380.00 | 8,300.00 | 8,380.00 | 7,997.78 | 8 |
| 2024-09-09 | 8,420.00 | 8,420.00 | 8,300.00 | 8,380.00 | 7,997.78 | 25 |
| 2024-09-06 | 8,340.00 | 8,440.00 | 8,340.00 | 8,340.00 | 7,959.60 | 24 |
| 2024-09-05 | 8,400.00 | 8,460.00 | 8,400.00 | 8,400.00 | 8,016.87 | 38 |
| 2024-09-04 | 8,380.00 | 8,380.00 | 8,340.00 | 8,340.00 | 7,959.60 | 12 |
| 2024-09-03 | 8,380.00 | 8,400.00 | 8,380.00 | 8,400.00 | 8,016.87 | 7 |
| 2024-09-02 | 8,320.00 | 8,400.00 | 8,300.00 | 8,340.00 | 7,959.60 | 26 |
| 2024-08-30 | 8,280.00 | 8,360.00 | 8,240.00 | 8,360.00 | 7,978.69 | 50 |
| 2024-08-29 | 8,360.00 | 8,360.00 | 8,260.00 | 8,260.00 | 7,883.25 | 31 |
| 2024-08-28 | 8,360.00 | 8,360.00 | 8,260.00 | 8,320.00 | 7,940.52 | 32 |
| 2024-08-27 | 8,280.00 | 8,360.00 | 8,240.00 | 8,360.00 | 7,978.69 | 22 |
| 2024-08-26 | 8,280.00 | 8,300.00 | 8,260.00 | 8,300.00 | 7,921.43 | 13 |
| 2024-08-23 | 8,320.00 | 8,400.00 | 8,300.00 | 8,300.00 | 7,921.43 | 15 |
| 2024-08-22 | 8,300.00 | 8,360.00 | 8,280.00 | 8,340.00 | 7,959.60 | 12 |
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.