Luzerner Kantonalbank AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-07-28	74.870	75.000	74.868	74.903	74.853	2,134
2023-07-27	74.600	74.600	74.317	74.325	74.276	3,129
2023-07-26	73.992	74.000	73.833	74.000	73.951	596
2023-07-25	73.807	74.000	73.649	73.832	73.783	1,997
2023-07-24	73.400	73.403	73.093	73.200	73.151	393
2023-07-21	73.993	74.199	73.977	74.004	73.955	1,745
2023-07-20	73.883	74.000	73.702	74.000	73.951	1,323
2023-07-19	74.580	74.848	74.102	74.600	74.550	651
2023-07-18	75.706	75.769	75.530	75.703	75.652	1,533
2023-07-17	75.400	75.700	75.300	75.399	75.349	3,633
2023-07-14	75.200	75.471	75.139	75.222	75.172	2,331
2023-07-13	74.900	75.000	74.571	74.900	74.850	5,303
2023-07-12	73.300	74.100	73.199	74.044	73.994	2,134
2023-07-11	73.000	73.100	72.803	73.100	73.051	1,044
2023-07-10	73.100	73.300	72.283	73.168	73.120	1,618
2023-07-07	72.852	72.900	72.802	72.900	72.852	195
2023-07-06	74.100	74.100	73.200	73.475	73.426	124
2023-07-05	74.400	74.687	74.300	74.687	74.637	1,396
2023-07-04	74.400	74.400	73.999	74.300	74.251	922
2023-07-03	73.800	74.107	73.800	74.100	74.051	3,275
2023-06-30	73.779	73.951	73.549	73.951	73.902	2,640
2023-06-29	72.000	72.523	72.000	72.353	72.305	1,094
2023-06-28	72.200	72.300	71.899	72.300	72.252	539
2023-06-27	72.700	72.700	72.002	72.499	72.451	489
2023-06-26	72.400	72.847	72.299	72.299	72.251	398
2023-06-23	72.267	72.476	72.267	72.402	72.354	318
2023-06-22	72.600	72.800	72.419	72.583	72.535	3,178
2023-06-21	72.717	72.837	72.700	72.837	72.788	446
2023-06-20	73.700	73.700	73.100	73.100	73.051	444
2023-06-19	74.800	74.800	73.800	73.900	73.851	1,847
2023-06-16	74.600	75.900	74.368	75.900	75.850	69,641
2023-06-15	73.960	74.697	73.960	74.100	74.051	1,062
2023-06-14	73.296	73.500	73.200	73.500	73.451	1,380
2023-06-13	73.043	73.200	72.700	73.200	73.151	317
2023-06-12	72.300	72.712	71.848	72.674	72.626	2,095
2023-06-09	70.600	70.600	70.300	70.300	70.253	2,432
2023-06-08	70.900	71.251	70.700	70.700	70.653	1,938
2023-06-07	71.600	71.600	71.302	71.400	71.353	1,962
2023-06-06	71.500	71.700	71.300	71.300	71.253	521
2023-06-05	71.543	71.699	71.500	71.500	71.453	657
2023-06-02	72.000	72.000	71.300	71.900	71.852	3,341
2023-06-01	71.200	71.200	70.934	71.200	71.153	23,448
2023-05-31	71.200	71.200	70.895	70.900	70.853	5,864
2023-05-30	71.318	71.473	71.193	71.200	71.153	9,206
2023-05-26	70.300	71.300	70.299	71.300	71.253	8,767
2023-05-25	70.800	70.800	69.600	69.600	69.554	2,168
2023-05-24	71.400	71.400	70.999	71.000	70.953	8,270
2023-05-23	71.800	71.800	69.800	70.544	70.497	19,567
2023-05-22	71.550	71.712	71.400	71.400	71.353	6,080
2023-05-19	71.084	71.700	71.084	71.700	71.652	1,713
2023-05-18	71.087	71.087	71.087	71.087	71.040	3,102
2023-05-17	70.900	71.000	70.633	70.914	70.867	30,516
2023-05-16	71.000	71.000	71.000	71.000	70.953	23
2023-05-15	71.817	73.000	71.817	72.400	72.352	2,698
2023-05-12	74.300	74.300	73.786	73.800	73.751	4,192
2023-05-11	76.099	76.099	75.399	75.400	75.350	3,470
2023-05-10	77.984	78.000	77.439	78.000	76.663	3,548
2023-05-09	77.606	77.606	77.400	77.400	76.074	178
2023-05-05	78.500	79.200	78.500	79.200	77.843	971
2023-05-04	78.773	78.773	78.700	78.700	77.351	643

← NewerPage 14 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.