Luzerner Kantonalbank AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-04-19	68.900	69.200	68.700	69.200	69.179	3,258
2024-04-18	68.400	69.000	68.200	68.400	68.379	2,914
2024-04-17	70.100	70.400	70.100	70.308	70.261	849
2024-04-16	70.200	70.400	70.200	70.200	70.153	849
2024-04-15	70.575	70.575	70.500	70.500	70.453	380
2024-04-12	70.700	70.920	70.656	70.656	70.610	553
2024-04-11	70.600	70.600	70.400	70.557	70.511	302
2024-04-10	70.700	70.733	70.600	70.668	70.621	224
2024-04-09	70.500	70.807	70.393	70.485	70.438	623
2024-04-08	71.058	71.207	71.058	71.207	71.160	173
2024-04-04	70.500	70.607	70.300	70.607	70.560	185
2024-04-03	70.200	70.200	70.192	70.193	70.146	383
2024-04-02	70.400	70.500	70.350	70.393	70.346	201
2024-03-28	70.400	70.700	70.393	70.662	70.616	439
2024-03-27	70.000	70.407	69.993	70.200	70.153	489
2024-03-26	70.000	70.059	70.000	70.059	70.013	457
2024-03-25	70.700	70.700	70.288	70.293	70.246	1,573
2024-03-22	70.200	70.700	69.800	70.359	70.313	840
2024-03-21	70.300	70.600	70.300	70.407	70.360	287
2024-03-20	70.400	70.507	69.998	70.293	70.246	1,437
2024-03-19	70.000	70.498	70.000	70.400	70.353	596
2024-03-18	70.000	70.042	69.975	70.000	69.954	258
2024-03-15	70.500	70.500	69.999	70.300	70.253	2,800
2024-03-14	70.700	70.700	70.304	70.607	70.560	1,089
2024-03-13	70.500	70.757	70.300	70.757	70.710	813
2024-03-12	70.300	70.854	70.300	70.854	70.806	232
2024-03-11	70.500	70.500	70.493	70.493	70.446	48
2024-03-08	70.300	70.707	70.300	70.300	70.253	219
2024-03-07	70.300	70.600	70.199	70.600	70.553	986
2024-03-06	70.500	70.643	70.449	70.500	70.453	737
2024-03-05	70.400	70.400	70.093	70.400	70.353	1,238
2024-03-04	70.600	70.907	70.560	70.700	70.653	2,220
2024-03-01	70.800	71.299	70.798	70.980	70.933	537
2024-02-29	70.602	70.829	70.557	70.829	70.782	745
2024-02-28	70.900	71.367	70.800	70.800	70.753	73
2024-02-27	71.300	71.402	70.999	71.402	71.355	763
2024-02-26	71.100	71.341	71.000	71.000	70.953	237
2024-02-23	71.691	71.900	71.691	71.900	71.852	197
2024-02-22	71.100	71.125	71.073	71.107	71.060	399
2024-02-21	71.300	71.499	71.300	71.300	71.253	313
2024-02-20	71.300	71.507	71.300	71.400	71.353	85
2024-02-19	71.270	71.500	71.200	71.500	71.453	1,373
2024-02-16	71.700	71.700	71.100	71.487	71.439	1,061
2024-02-15	70.900	71.300	70.607	71.000	70.953	249
2024-02-14	71.324	71.441	70.830	71.441	71.393	1,197
2024-02-13	70.900	71.300	70.798	70.800	70.753	550
2024-02-12	71.200	71.507	71.075	71.400	71.353	959
2024-02-09	70.000	70.679	70.000	70.415	70.369	1,282
2024-02-08	70.200	70.900	70.000	70.681	70.634	2,392
2024-02-07	70.000	70.300	69.993	70.284	70.237	1,835
2024-02-06	71.807	71.807	71.193	71.193	71.146	228
2024-02-05	72.089	72.430	72.089	72.200	72.152	711
2024-02-02	73.000	73.000	72.500	72.800	72.752	1,317
2024-02-01	72.400	72.979	72.400	72.800	72.752	849
2024-01-31	71.800	71.907	71.755	71.798	71.750	227
2024-01-30	71.822	72.007	71.693	71.803	71.755	180
2024-01-29	70.784	71.200	70.593	70.900	70.852	427
2024-01-26	71.000	71.600	70.697	70.697	70.650	17,525
2024-01-25	71.500	71.600	71.000	71.000	70.952	408
2024-01-24	71.400	72.000	71.300	71.997	71.949	612

← NewerPage 11 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.