Luzerner Kantonalbank AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-02	423.50	426.00	423.50	424.50	83.419	930
2023-02-01	424.50	425.50	424.50	425.50	83.616	147
2023-01-31	423.00	423.00	420.98	420.98	82.729	188
2023-01-30	422.50	423.92	422.50	422.99	83.122	864
2023-01-27	427.50	427.50	425.50	425.50	83.616	712
2023-01-26	425.00	425.99	424.50	425.99	83.712	346
2023-01-25	424.00	424.25	423.00	424.25	83.372	432
2023-01-24	422.50	425.00	422.12	422.12	82.952	880
2023-01-23	419.19	419.50	419.02	419.19	82.377	1,388
2023-01-20	418.00	418.00	417.00	417.73	82.089	1,683
2023-01-19	414.50	418.50	414.50	417.06	81.958	1,266
2023-01-18	416.50	418.59	414.50	416.51	81.851	808
2023-01-17	419.50	419.50	417.60	418.22	82.185	859
2023-01-16	417.00	417.00	416.00	416.40	81.828	976
2023-01-13	416.50	418.50	416.50	416.72	81.890	1,169
2023-01-12	417.00	418.00	417.00	417.64	82.072	447
2023-01-11	416.50	417.00	415.60	416.25	81.798	391
2023-01-10	416.00	416.00	414.50	414.50	81.455	254
2023-01-09	417.50	417.50	414.50	416.00	81.750	1,266
2023-01-06	412.00	416.00	412.00	415.04	81.562	996
2023-01-05	414.00	414.50	413.00	413.77	81.311	671
2023-01-04	410.50	415.50	410.50	414.03	81.363	915
2023-01-03	412.50	414.64	411.50	412.50	81.062	463
2022-12-30	413.50	413.50	413.21	413.21	81.202	269
2022-12-29	411.00	411.14	410.60	411.14	80.795	244
2022-12-28	409.00	411.50	408.09	411.00	80.766	295
2022-12-23	408.50	411.00	408.50	410.33	80.635	214
2022-12-22	410.50	412.16	409.00	412.16	80.994	397
2022-12-21	410.50	411.50	408.00	411.50	80.865	432
2022-12-20	411.00	411.00	407.50	409.00	80.373	239
2022-12-19	411.00	411.00	409.50	410.42	80.653	163
2022-12-16	409.00	409.40	409.00	409.40	80.452	1,291
2022-12-15	406.50	411.00	406.50	410.33	80.635	569
2022-12-14	409.50	409.50	408.50	408.64	80.304	163
2022-12-13	410.00	410.00	407.50	408.71	80.318	549
2022-12-12	408.00	410.00	408.00	409.50	80.472	163
2022-12-09	407.00	411.00	407.00	409.75	80.521	275
2022-12-08	411.00	411.00	409.30	409.30	80.432	203
2022-12-07	406.50	409.50	406.48	406.48	79.879	224
2022-12-06	414.50	414.50	412.00	413.77	81.312	320
2022-12-05	416.00	417.50	415.00	415.00	81.553	778
2022-12-02	418.00	419.00	414.46	414.50	81.455	534
2022-12-01	419.50	419.50	416.00	417.00	81.946	1,037
2022-11-30	420.00	420.00	417.50	418.50	82.241	661
2022-11-29	419.00	421.50	417.50	418.14	82.171	1,022
2022-11-28	419.50	419.50	416.75	417.39	82.023	432
2022-11-25	420.00	420.00	418.96	419.50	82.437	630
2022-11-24	420.00	420.82	420.00	420.00	82.536	391
2022-11-23	420.50	420.51	420.00	420.50	82.634	315
2022-11-22	418.50	421.00	418.50	420.50	82.634	910
2022-11-21	417.00	419.50	415.75	418.19	82.180	641
2022-11-18	410.00	415.00	410.00	414.50	81.454	1,454
2022-11-17	413.50	413.50	409.50	410.00	80.570	478
2022-11-16	413.50	413.50	410.00	410.00	80.571	386
2022-11-15	414.00	414.00	410.00	411.53	80.872	691
2022-11-14	414.50	414.50	411.00	411.47	80.858	605
2022-11-11	414.50	414.50	410.50	411.71	80.907	935
2022-11-10	413.00	415.00	413.00	414.15	81.386	1,007
2022-11-09	414.00	414.55	412.66	414.50	81.454	290
2022-11-08	412.50	412.50	410.50	411.68	80.900	473

← NewerPage 16 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.