Luzerner Kantonalbank AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-05	418.50	418.50	418.50	418.50	82.240	56
2022-08-04	417.00	418.00	417.00	418.00	82.142	117
2022-08-03	420.50	420.50	418.00	418.02	82.147	468
2022-08-02	410.00	421.50	410.00	419.26	82.390	763
2022-07-29	414.08	417.50	413.01	417.04	81.954	376
2022-07-28	416.50	419.50	414.50	417.95	82.134	671
2022-07-27	418.50	418.50	416.19	416.19	81.787	81
2022-07-26	419.50	419.50	417.50	418.14	82.170	188
2022-07-25	419.00	420.00	418.96	418.96	82.331	208
2022-07-22	417.00	418.50	415.00	416.59	81.865	158
2022-07-21	418.50	418.50	414.50	416.91	81.928	458
2022-07-20	419.00	419.00	415.50	418.50	82.240	696
2022-07-19	421.50	421.50	417.92	418.61	82.262	1,042
2022-07-18	417.00	418.50	417.00	418.50	82.240	376
2022-07-15	410.00	416.50	409.00	411.44	80.854	620
2022-07-14	416.50	416.50	410.50	412.50	81.061	1,139
2022-07-13	422.00	422.00	416.50	417.33	82.011	371
2022-07-12	416.50	419.50	415.00	419.50	82.437	336
2022-07-11	418.00	419.50	416.50	417.00	81.946	168
2022-07-08	419.00	419.00	417.77	417.77	82.097	656
2022-07-07	413.50	417.50	413.50	417.50	82.044	727
2022-07-06	417.00	417.50	416.23	417.00	81.946	137
2022-07-04	415.50	415.50	414.13	414.13	81.383	244
2022-07-01	412.50	412.50	410.50	412.00	80.963	432
2022-06-30	411.50	415.00	409.73	415.00	81.552	341
2022-06-29	411.00	413.00	410.50	413.00	81.159	86
2022-06-28	414.00	415.00	413.50	414.04	81.364	1,301
2022-06-27	418.50	420.00	415.00	416.00	81.750	381
2022-06-24	411.50	413.50	411.50	413.50	81.258	341
2022-06-23	414.50	416.50	410.50	410.50	80.668	712
2022-06-22	414.41	418.00	414.41	418.00	82.143	122
2022-06-21	415.50	415.51	413.00	413.00	81.159	41
2022-06-20	414.00	414.00	414.00	414.00	81.357	71
2022-06-17	409.00	414.00	409.00	412.16	80.995	2,562
2022-06-16	409.50	410.50	407.00	410.01	80.573	341
2022-06-15	414.50	414.50	412.50	413.54	81.266	681
2022-06-14	414.50	414.50	412.00	412.41	81.045	422
2022-06-13	412.74	412.88	412.50	412.50	81.061	722
2022-06-10	414.00	414.00	413.00	413.50	81.258	1,256
2022-06-09	413.91	415.00	413.91	415.00	81.552	671
2022-06-08	413.91	413.91	411.00	411.00	80.767	513
2022-06-07	412.00	415.00	412.00	413.50	81.258	127
2022-06-01	412.50	413.00	411.50	413.00	81.159	1,195
2022-05-31	407.00	409.50	407.00	408.50	80.275	229
2022-05-30	407.17	408.50	406.80	408.50	80.275	163
2022-05-27	409.50	409.50	409.50	409.50	80.472	10
2022-05-25	412.00	412.00	411.59	411.59	80.884	183
2022-05-24	411.50	413.00	411.50	413.00	81.160	61
2022-05-23	412.00	412.00	410.74	410.83	80.734	452
2022-05-20	409.00	409.00	408.50	408.50	80.275	315
2022-05-19	408.00	408.00	406.21	406.42	79.866	336
2022-05-18	406.50	412.50	403.00	407.13	80.007	1,276
2022-05-17	405.00	407.41	404.00	404.11	79.413	407
2022-05-16	407.00	408.15	407.00	408.15	80.206	10,279
2022-05-13	410.00	410.00	407.93	407.93	80.163	163
2022-05-12	409.50	410.50	406.50	408.75	80.324	1,230
2022-05-11	410.50	411.50	409.28	410.85	80.737	1,195
2022-05-10	411.00	411.00	407.58	409.14	80.401	1,490
2022-05-09	413.50	413.60	411.00	412.50	81.061	773
2022-05-06	414.99	415.00	414.53	415.00	81.552	1,505

← NewerPage 18 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.