Luzerner Kantonalbank AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-03	79.968	79.999	79.200	79.200	77.843	2,112
2023-05-02	80.279	80.447	80.000	80.100	78.727	2,779
2023-04-28	80.111	80.119	80.100	80.100	78.727	765
2023-04-27	80.892	80.900	80.892	80.900	79.514	1,005
2023-04-26	82.100	82.100	81.200	81.772	80.371	488
2023-04-24	403.50	407.01	403.50	407.01	80.008	930
2023-04-21	406.00	406.00	403.50	404.50	79.514	3,177
2023-04-20	404.50	406.50	404.50	406.00	79.809	2,013
2023-04-19	413.00	414.50	411.50	414.50	81.455	1,185
2023-04-18	413.00	413.00	410.09	411.00	80.767	885
2023-04-17	411.50	413.23	410.24	413.23	81.206	798
2023-04-14	408.00	409.50	407.91	409.50	80.472	193
2023-04-13	408.00	409.00	406.00	409.00	80.373	783
2023-04-12	409.00	409.50	408.41	408.41	80.259	915
2023-04-11	406.50	408.00	406.50	408.00	80.177	935
2023-04-06	406.00	406.40	406.00	406.00	79.784	229
2023-04-05	401.00	404.00	400.50	404.00	79.391	508
2023-04-04	402.50	403.00	402.00	402.02	79.003	1,830
2023-04-03	404.00	406.00	403.50	405.51	79.689	524
2023-03-31	408.50	410.00	404.50	404.76	79.541	3,447
2023-03-30	409.50	410.11	409.00	409.56	80.484	2,410
2023-03-29	408.00	408.00	407.25	407.39	80.058	1,139
2023-03-28	406.50	407.00	403.99	405.90	79.764	686
2023-03-27	405.07	410.00	405.07	405.08	79.604	1,301
2023-03-24	404.50	405.00	401.52	402.76	79.148	834
2023-03-23	407.50	408.00	406.00	407.16	80.013	2,633
2023-03-22	409.00	410.00	407.85	407.85	80.148	524
2023-03-21	407.50	409.00	407.39	407.39	80.058	1,230
2023-03-20	400.50	402.50	399.22	399.22	78.453	691
2023-03-17	402.50	402.50	400.00	400.01	78.608	508
2023-03-16	400.00	402.50	398.00	401.41	78.883	2,389
2023-03-15	407.00	409.50	401.00	403.78	79.348	1,617
2023-03-14	407.50	407.50	405.00	406.91	79.963	3,208
2023-03-13	409.00	409.00	407.48	407.48	80.076	3,335
2023-03-10	408.72	411.00	408.72	408.91	80.357	1,108
2023-03-09	412.00	412.00	410.00	410.12	80.595	1,261
2023-03-08	414.00	414.00	410.00	413.00	81.159	1,540
2023-03-07	413.00	416.00	413.00	414.03	81.362	1,983
2023-03-06	411.50	413.00	410.50	413.00	81.160	844
2023-03-03	411.50	414.50	410.50	414.50	81.454	681
2023-03-02	411.00	412.93	410.50	411.51	80.868	559
2023-03-01	412.00	414.50	411.50	413.04	81.168	300
2023-02-28	418.00	418.00	414.00	415.50	81.651	996
2023-02-27	417.00	417.50	414.50	414.50	81.454	671
2023-02-24	415.00	415.00	413.00	413.81	81.319	427
2023-02-23	416.50	416.89	415.04	416.71	81.888	625
2023-02-22	419.00	422.00	419.00	419.00	82.338	183
2023-02-21	417.50	419.00	417.50	418.00	82.142	81
2023-02-20	419.00	419.00	417.73	417.73	82.089	193
2023-02-17	419.50	420.50	419.49	420.50	82.633	574
2023-02-16	425.00	426.00	421.50	421.50	82.830	427
2023-02-15	427.00	427.50	425.50	425.50	83.616	208
2023-02-14	426.10	426.10	426.00	426.00	83.714	122
2023-02-13	424.50	426.00	424.50	426.00	83.714	97
2023-02-10	424.00	425.02	424.00	425.02	83.521	234
2023-02-09	423.50	425.50	423.50	425.50	83.616	1,851
2023-02-08	425.00	425.50	423.00	424.83	83.485	219
2023-02-07	421.50	422.52	421.50	422.52	83.031	432
2023-02-06	425.00	425.00	420.50	421.70	82.870	442
2023-02-03	424.00	424.00	422.50	422.50	83.026	107

← NewerPage 15 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.