Luzerner Kantonalbank AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-07	409.50	409.50	407.19	408.40	80.256	447
2022-11-04	407.50	408.43	407.22	408.43	80.261	315
2022-11-03	407.47	408.85	407.47	408.85	80.345	310
2022-11-02	411.50	412.50	411.00	411.00	80.766	330
2022-11-01	413.00	413.00	408.00	412.15	80.994	4,067
2022-10-31	414.94	414.94	409.50	413.67	81.292	173
2022-10-28	412.50	412.50	412.50	412.50	81.061	56
2022-10-26	412.50	414.10	412.50	412.50	81.061	239
2022-10-25	415.50	415.50	415.50	415.50	81.651	81
2022-10-24	414.51	414.51	414.51	414.51	81.456	86
2022-10-21	416.00	416.00	414.50	416.00	81.750	158
2022-10-20	411.50	415.42	411.50	415.42	81.635	224
2022-10-17	415.00	415.00	412.00	412.00	80.964	290
2022-10-14	413.00	414.00	411.50	413.48	81.255	569
2022-10-13	404.50	406.50	402.00	406.50	79.883	615
2022-10-12	403.00	405.50	403.00	403.28	79.250	132
2022-10-11	404.00	405.76	401.00	405.76	79.738	590
2022-10-10	406.50	408.00	406.00	408.00	80.177	214
2022-10-07	404.50	404.50	404.50	404.50	79.489	15
2022-10-06	409.00	409.00	407.50	407.50	80.079	76
2022-10-05	406.50	407.00	405.97	405.97	79.778	158
2022-10-04	406.00	406.50	405.57	406.50	79.882	391
2022-10-03	407.00	407.00	403.00	403.61	79.315	732
2022-09-30	405.50	407.00	404.50	405.45	79.676	219
2022-09-29	404.50	405.00	402.20	405.00	79.587	325
2022-09-28	404.50	404.50	402.25	403.08	79.210	376
2022-09-27	403.00	403.00	403.00	403.00	79.194	102
2022-09-26	405.00	408.23	404.50	406.20	79.824	473
2022-09-23	411.78	411.78	411.78	411.78	80.921	310
2022-09-22	418.10	418.10	415.87	415.87	81.723	142
2022-09-21	415.97	415.97	415.25	415.25	81.601	234
2022-09-20	417.50	418.90	414.00	416.28	81.805	259
2022-09-16	414.00	419.96	412.00	416.74	81.894	1,459
2022-09-15	414.00	415.18	408.50	414.55	81.464	2,313
2022-09-14	411.00	411.00	407.00	409.50	80.472	173
2022-09-13	412.00	415.00	412.00	415.00	81.553	1,195
2022-09-09	409.09	410.00	409.09	410.00	80.570	198
2022-09-08	408.50	408.50	406.00	406.00	79.785	285
2022-09-07	408.00	410.00	407.50	409.48	80.468	447
2022-09-06	406.14	406.50	406.14	406.50	79.882	473
2022-09-05	409.00	409.00	408.07	408.98	80.370	397
2022-09-02	403.50	410.50	401.53	408.53	80.281	1,362
2022-09-01	403.00	404.41	402.50	404.41	79.471	275
2022-08-31	412.00	412.30	412.00	412.30	81.022	290
2022-08-30	411.00	414.72	410.00	414.72	81.499	580
2022-08-26	419.95	419.95	418.25	418.25	82.191	381
2022-08-25	418.00	419.50	418.00	419.50	82.437	544
2022-08-24	420.00	420.50	419.32	420.50	82.633	519
2022-08-23	418.00	418.00	418.00	418.00	82.142	31
2022-08-22	418.50	418.50	417.78	417.78	82.100	66
2022-08-19	421.01	421.50	421.01	421.50	82.830	336
2022-08-18	418.45	418.45	418.45	418.45	82.230	102
2022-08-17	418.50	418.50	417.00	417.00	81.946	1,240
2022-08-16	420.88	422.00	420.88	422.00	82.928	285
2022-08-15	421.00	421.00	421.00	421.00	82.732	20
2022-08-12	420.00	420.00	418.50	418.89	82.317	752
2022-08-11	416.50	420.00	416.50	420.00	82.535	219
2022-08-10	416.00	417.50	416.00	417.50	82.044	254
2022-08-09	419.50	419.50	419.50	419.50	82.437	10
2022-08-08	420.00	420.00	419.50	419.50	82.437	41

← NewerPage 17 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.