Luzerner Kantonalbank AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-23	71.600	71.603	71.300	71.600	71.552	631
2024-01-22	71.700	71.800	71.400	71.800	71.752	570
2024-01-19	71.700	72.007	71.200	71.747	71.699	1,528
2024-01-18	71.200	72.100	71.200	71.800	71.752	1,537
2024-01-17	72.100	72.100	71.800	71.952	71.905	737
2024-01-16	72.100	72.400	72.100	72.200	72.152	541
2024-01-15	72.300	72.300	72.120	72.200	72.152	591
2024-01-12	72.500	72.507	72.100	72.318	72.270	419
2024-01-11	72.500	72.600	72.200	72.200	72.152	953
2024-01-10	72.300	72.600	72.200	72.503	72.454	415
2024-01-09	72.800	73.200	72.500	72.900	72.852	2,815
2024-01-08	72.500	72.900	71.800	72.900	72.852	7,794
2024-01-05	72.900	72.900	72.000	72.800	72.752	2,205
2024-01-04	71.400	73.000	71.399	71.400	71.353	2,829
2024-01-03	71.600	71.600	70.700	71.100	71.053	1,839
2023-12-29	72.000	72.000	71.697	71.997	71.949	1,044
2023-12-28	71.600	71.800	71.300	71.300	71.253	2,086
2023-12-27	71.300	71.700	71.100	71.100	71.053	1,152
2023-12-22	71.000	71.400	70.600	71.399	71.352	17,729
2023-12-21	70.500	70.999	70.200	70.900	70.853	1,161
2023-12-20	70.700	71.100	70.000	70.900	70.853	2,025
2023-12-19	71.300	71.400	70.400	70.700	70.653	1,120
2023-12-18	70.000	70.800	69.635	69.635	69.588	771
2023-12-15	70.600	70.600	69.800	69.800	69.754	2,398
2023-12-14	71.000	71.000	70.695	70.695	70.648	781
2023-12-13	71.200	71.200	70.793	71.100	71.053	289
2023-12-12	71.900	71.900	70.593	71.103	71.055	830
2023-12-11	71.700	72.000	71.700	72.000	71.952	546
2023-12-08	71.400	71.800	71.400	71.700	71.652	3,711
2023-12-07	71.500	72.000	71.300	71.899	71.852	1,460
2023-12-06	72.200	72.233	71.500	72.233	72.185	1,129
2023-12-05	72.100	72.400	72.050	72.300	72.251	449
2023-12-04	72.400	72.700	71.650	72.300	72.252	732
2023-12-01	71.700	72.300	71.481	72.000	71.952	1,260
2023-11-30	71.000	71.400	70.993	71.300	71.253	815
2023-11-29	70.900	71.400	70.700	71.400	71.353	1,719
2023-11-28	71.000	71.300	70.707	71.099	71.052	376
2023-11-27	71.200	71.300	70.500	71.100	71.053	630
2023-11-24	71.200	71.400	71.100	71.217	71.169	488
2023-11-23	70.700	70.700	70.600	70.700	70.653	593
2023-11-22	70.664	70.664	70.503	70.503	70.456	154
2023-11-21	70.740	70.747	70.600	70.600	70.553	37
2023-11-20	71.469	71.500	71.071	71.500	71.453	598
2023-11-17	71.900	71.975	71.200	71.200	71.153	268
2023-11-16	71.100	71.800	70.900	71.800	71.752	768
2023-11-15	72.000	72.300	71.400	71.400	71.353	512
2023-11-14	70.793	71.600	70.793	71.600	71.552	1,112
2023-11-13	70.904	71.636	70.904	71.300	71.253	1,478
2023-11-10	71.500	71.500	70.700	70.800	70.753	323
2023-11-09	71.400	71.400	71.100	71.400	71.353	832
2023-11-08	71.209	71.300	71.198	71.200	71.153	304
2023-11-07	71.500	71.800	71.200	71.200	71.153	1,235
2023-11-06	71.983	72.200	71.870	71.870	71.823	1,460
2023-11-03	71.900	72.203	71.293	72.000	71.952	337
2023-11-02	71.700	72.048	71.079	72.000	71.952	1,842
2023-11-01	71.193	71.400	71.100	71.100	71.053	393
2023-10-31	71.500	71.500	70.200	71.400	71.353	734
2023-10-30	70.950	72.099	70.797	71.300	71.253	804
2023-10-27	72.800	72.800	71.595	71.797	71.749	1,886
2023-10-26	71.400	71.500	71.000	71.000	70.953	829

← NewerPage 12 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.