Luzerner Kantonalbank AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-07-25	66.800	66.800	66.800	66.800	66.779	7
2024-07-24	66.900	67.000	66.800	66.800	66.779	19
2024-07-22	66.700	66.700	66.700	66.700	66.679	7
2024-07-19	66.500	66.600	66.400	66.400	66.380	52
2024-07-18	66.300	66.500	66.300	66.500	66.480	15
2024-07-17	66.000	66.300	66.000	66.300	66.280	584
2024-07-16	66.300	66.300	65.900	66.000	65.980	647
2024-07-15	66.600	66.600	66.600	66.600	66.579	312
2024-07-12	66.800	66.800	66.800	66.800	66.779	1
2024-07-11	66.200	66.200	66.200	66.200	66.180	95
2024-07-10	66.200	66.200	65.700	65.700	65.680	991
2024-07-09	65.600	65.800	65.600	65.800	65.780	651
2024-07-08	66.200	66.200	66.200	66.200	66.180	16
2024-07-05	66.100	66.200	66.100	66.200	66.180	124
2024-07-04	66.400	66.500	66.300	66.400	66.380	307
2024-07-03	65.900	66.100	65.900	66.100	66.080	15
2024-07-02	65.300	65.300	65.300	65.300	65.280	1
2024-07-01	66.000	66.200	66.000	66.200	66.180	1,106
2024-06-28	65.000	66.400	64.900	66.400	66.380	233
2024-06-27	65.200	65.300	65.100	65.300	65.280	216
2024-06-26	66.200	66.200	65.500	65.600	65.580	250
2024-06-25	66.100	66.200	65.800	66.200	66.180	207
2024-06-24	66.400	66.600	66.400	66.500	66.480	46
2024-06-21	66.900	67.100	66.800	66.800	66.779	227
2024-06-20	66.800	67.200	66.800	67.200	67.179	116
2024-06-19	66.700	66.800	66.700	66.800	66.779	3
2024-06-18	66.600	66.800	66.600	66.800	66.779	73
2024-06-17	66.400	66.600	66.400	66.600	66.579	2
2024-06-14	66.300	66.500	66.100	66.300	66.280	12
2024-06-12	66.500	67.500	66.500	67.400	67.379	1,686
2024-06-11	67.000	67.000	66.400	66.400	66.380	23
2024-06-10	67.200	67.200	67.200	67.200	67.179	706
2024-06-07	67.500	67.500	67.500	67.500	67.479	9
2024-06-06	67.800	67.800	67.800	67.800	67.779	66
2024-06-05	67.600	67.700	67.400	67.700	67.679	45
2024-06-04	67.900	67.900	67.700	67.800	67.779	4
2024-05-31	68.300	68.300	68.300	68.300	68.279	1
2024-05-30	68.000	68.000	68.000	68.000	67.979	1,082
2024-05-29	68.300	68.700	68.300	68.300	68.279	601
2024-05-28	68.800	68.800	68.500	68.500	68.479	139
2024-05-24	69.300	69.300	69.300	69.300	69.279	68
2024-05-23	69.000	69.400	69.000	69.400	69.379	943
2024-05-22	69.200	69.200	69.200	69.200	69.179	1,260
2024-05-21	69.100	69.100	69.000	69.000	68.979	1,997
2024-05-17	69.100	69.300	69.100	69.200	69.179	5
2024-05-16	68.700	68.900	68.600	68.900	68.879	78
2024-05-15	69.000	69.100	69.000	69.100	69.079	2,224
2024-05-14	69.500	69.500	69.200	69.200	69.179	72
2024-05-13	69.300	69.500	69.100	69.500	69.479	647
2024-05-10	69.000	69.100	69.000	69.100	69.079	43
2024-05-08	68.600	68.800	68.600	68.800	68.779	47
2024-05-07	68.500	68.500	68.500	68.500	68.479	21
2024-05-02	67.400	68.100	67.400	68.100	68.079	306
2024-04-30	68.000	68.200	67.700	68.200	68.179	502
2024-04-29	68.300	68.300	68.300	68.300	68.279	122
2024-04-26	68.200	68.200	67.800	68.097	68.076	1,086
2024-04-25	67.900	67.900	67.685	67.707	67.686	4,084
2024-04-24	68.300	68.474	68.000	68.474	68.452	3,991
2024-04-23	69.100	69.293	68.578	68.578	68.557	4,263
2024-04-22	69.423	69.423	69.200	69.200	69.178	2,742

← NewerPage 10 of 21 · 1,214 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-04-16	0.0135 GBX
2025-04-17	0.0130 GBX
2024-04-18	0.0250 GBX
2023-04-20	0.1250 GBX
2022-04-14	0.1250 GBX
2021-04-22	0.1250 GBX
2020-07-22	0.1250 GBX
2019-04-17	0.1250 GBX

Open, high, low and close are as traded (GBP). Adjusted close accounts for splits and dividends. Educational only, not financial advice.