Luzerner Kantonalbank AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-10-25	72.000	72.000	71.302	71.500	71.453	245
2023-10-24	71.700	71.800	71.650	71.800	71.752	244
2023-10-23	71.100	71.700	71.052	71.500	71.453	475
2023-10-20	73.100	73.100	72.115	72.300	72.252	179
2023-10-19	73.500	73.800	73.200	73.500	73.451	431
2023-10-18	73.600	73.900	73.500	73.700	73.651	878
2023-10-17	73.268	73.600	73.268	73.600	73.551	282
2023-10-16	73.600	74.100	73.200	73.900	73.851	860
2023-10-13	73.800	73.900	73.200	73.500	73.451	961
2023-10-12	74.200	74.335	74.000	74.300	74.251	833
2023-10-11	73.300	74.300	73.300	74.047	73.998	1,262
2023-10-10	73.200	73.302	73.099	73.200	73.151	655
2023-10-09	72.700	73.000	72.559	72.900	72.852	1,217
2023-10-06	73.100	73.100	72.700	72.700	72.652	311
2023-10-05	72.500	73.100	72.364	72.900	72.852	149
2023-10-04	72.100	73.200	72.000	72.300	72.252	13,467
2023-10-03	73.100	73.428	73.000	73.097	73.049	801
2023-10-02	74.100	74.700	73.969	74.000	73.951	507
2023-09-29	74.300	74.700	74.200	74.600	74.550	3,794
2023-09-28	74.183	74.183	73.997	74.024	73.975	741
2023-09-27	74.100	74.335	74.000	74.083	74.034	608
2023-09-26	74.600	75.277	74.600	74.700	74.650	1,018
2023-09-25	75.283	75.400	75.199	75.400	75.350	990
2023-09-22	75.552	75.989	75.552	75.800	75.750	1,424
2023-09-21	76.083	76.100	75.999	76.100	76.049	393
2023-09-20	76.032	76.104	75.828	76.100	76.049	703
2023-09-19	74.900	76.000	74.897	76.000	75.950	1,424
2023-09-18	75.500	75.800	75.500	75.689	75.639	1,875
2023-09-15	74.200	74.800	74.200	74.800	74.750	80,943
2023-09-14	73.583	74.000	72.893	73.795	73.746	3,338
2023-09-13	73.200	73.200	72.700	72.888	72.840	2,853
2023-09-12	72.800	72.999	72.399	72.854	72.806	1,970
2023-09-11	73.667	73.696	73.228	73.520	73.471	656
2023-09-08	74.468	74.505	74.400	74.497	74.447	1,756
2023-09-07	74.900	75.024	74.900	74.970	74.921	2,564
2023-09-06	75.100	75.272	74.895	75.272	75.222	965
2023-09-05	75.200	75.326	75.103	75.326	75.276	1,124
2023-09-04	75.085	75.183	75.085	75.180	75.130	518
2023-09-01	75.084	75.142	74.820	75.142	75.092	772
2023-08-31	74.439	74.549	74.299	74.549	74.500	2,647
2023-08-30	74.624	74.708	74.624	74.707	74.657	385
2023-08-29	74.900	75.200	74.393	74.900	74.850	1,409
2023-08-25	74.674	74.699	74.400	74.600	74.550	750
2023-08-23	73.800	73.800	73.500	73.711	73.662	384
2023-08-22	74.400	74.593	74.300	74.300	74.251	342
2023-08-21	74.600	74.683	74.500	74.500	74.451	374
2023-08-18	75.093	75.099	74.753	74.801	74.751	657
2023-08-17	75.552	75.675	75.523	75.675	75.625	438
2023-08-16	75.692	76.008	75.666	75.666	75.616	253
2023-08-15	76.279	76.476	76.017	76.017	75.967	306
2023-08-14	76.508	76.508	76.500	76.500	76.449	949
2023-08-11	76.700	76.800	76.600	76.800	76.749	540
2023-08-10	77.100	77.100	76.799	77.000	76.949	4,758
2023-08-09	76.982	77.200	76.531	76.531	76.480	1,275
2023-08-08	76.000	76.003	75.600	75.800	75.750	829
2023-08-07	76.000	76.000	75.800	75.808	75.757	1,125
2023-08-04	75.808	75.808	75.500	75.655	75.605	885
2023-08-03	75.183	75.300	75.183	75.300	75.250	962
2023-08-02	75.345	75.500	75.186	75.228	75.178	1,500
2023-07-31	75.183	75.183	74.999	75.100	75.050	1,465

← NewerPage 13 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.