Luzerner Kantonalbank AG historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-05-05 | 414.50 | 414.50 | 412.50 | 413.43 | 81.245 | 671 |
| 2022-05-04 | 414.50 | 414.50 | 413.70 | 413.70 | 81.299 | 20,803 |
| 2022-05-03 | 414.00 | 414.00 | 414.00 | 414.00 | 81.357 | 722 |
| 2022-04-29 | 415.60 | 415.60 | 415.50 | 415.50 | 81.651 | 41 |
| 2022-04-28 | 418.50 | 419.00 | 414.50 | 418.47 | 82.235 | 1,179 |
| 2022-04-27 | 415.00 | 417.51 | 415.00 | 415.36 | 81.624 | 727 |
| 2022-04-26 | 414.00 | 414.00 | 413.50 | 413.73 | 81.304 | 386 |
| 2022-04-25 | 412.50 | 416.50 | 412.36 | 412.84 | 81.129 | 1,139 |
| 2022-04-22 | 414.50 | 415.00 | 414.00 | 414.51 | 81.458 | 208 |
| 2022-04-21 | 419.50 | 419.50 | 418.00 | 418.00 | 82.142 | 341 |
| 2022-04-20 | 422.50 | 422.50 | 416.48 | 419.50 | 82.437 | 1,037 |
| 2022-04-19 | 424.00 | 424.00 | 422.50 | 423.16 | 83.156 | 473 |
| 2022-04-14 | 424.50 | 425.50 | 423.83 | 425.50 | 83.616 | 1,169 |
| 2022-04-13 | 434.50 | 434.50 | 430.00 | 430.12 | 84.499 | 859 |
| 2022-04-12 | 435.50 | 436.50 | 434.83 | 434.83 | 85.425 | 834 |
| 2022-04-11 | 435.50 | 437.00 | 435.18 | 435.53 | 85.563 | 559 |
| 2022-04-08 | 435.50 | 435.50 | 435.00 | 435.00 | 85.459 | 41 |
| 2022-04-07 | 434.00 | 437.00 | 434.00 | 435.60 | 85.576 | 798 |
| 2022-04-06 | 438.50 | 438.50 | 432.50 | 434.42 | 85.344 | 503 |
| 2022-04-05 | 436.50 | 438.50 | 436.27 | 436.27 | 85.707 | 10,966 |
| 2022-04-04 | 436.50 | 437.00 | 435.50 | 435.59 | 85.574 | 1,098 |
| 2022-04-01 | 432.50 | 437.50 | 432.50 | 434.50 | 85.359 | 946 |
| 2022-03-31 | 433.50 | 435.00 | 433.32 | 433.50 | 85.163 | 412 |
| 2022-03-30 | 432.00 | 435.00 | 431.00 | 435.00 | 85.459 | 941 |
| 2022-03-29 | 430.50 | 434.50 | 430.45 | 430.96 | 84.664 | 1,464 |
| 2022-03-28 | 431.50 | 432.00 | 428.50 | 431.62 | 84.795 | 62,632 |
| 2022-03-25 | 424.00 | 426.00 | 422.00 | 426.00 | 83.690 | 1,032 |
| 2022-03-24 | 425.00 | 425.00 | 419.83 | 421.59 | 82.824 | 493 |
| 2022-03-23 | 425.50 | 425.50 | 420.00 | 424.59 | 83.413 | 1,103 |
| 2022-03-22 | 424.50 | 427.50 | 423.89 | 423.89 | 83.277 | 1,195 |
| 2022-03-21 | 422.50 | 424.40 | 420.50 | 422.55 | 83.013 | 1,154 |
| 2022-03-18 | 419.00 | 426.00 | 419.00 | 421.88 | 82.881 | 463 |
| 2022-03-17 | 417.00 | 418.50 | 416.50 | 418.50 | 82.217 | 717 |
| 2022-03-16 | 419.00 | 419.00 | 419.00 | 419.00 | 82.315 | 991 |
| 2022-03-15 | 413.00 | 414.50 | 413.00 | 414.03 | 81.339 | 1,586 |
| 2022-03-14 | 419.00 | 419.00 | 413.50 | 414.50 | 81.431 | 1,002 |
| 2022-03-11 | 417.00 | 417.50 | 416.00 | 417.50 | 82.020 | 203 |
| 2022-03-10 | 418.00 | 418.00 | 413.50 | 415.28 | 81.584 | 478 |
| 2022-03-09 | 418.00 | 418.00 | 411.50 | 412.67 | 81.072 | 513 |
| 2022-03-08 | 407.50 | 409.15 | 406.00 | 409.15 | 80.381 | 600 |
| 2022-03-07 | 404.50 | 406.00 | 397.50 | 400.55 | 78.690 | 3,040 |
| 2022-03-04 | 410.00 | 410.00 | 407.50 | 408.36 | 80.226 | 1,261 |
| 2022-03-03 | 409.00 | 409.00 | 408.95 | 408.95 | 80.341 | 747 |
| 2022-03-02 | 401.00 | 409.50 | 401.00 | 406.09 | 79.779 | 2,130 |
| 2022-03-01 | 408.50 | 408.50 | 403.41 | 405.52 | 79.666 | 1,739 |
| 2022-02-28 | 409.00 | 409.24 | 407.41 | 409.24 | 80.397 | 625 |
| 2022-02-25 | 411.50 | 415.48 | 411.50 | 411.59 | 80.860 | 1,154 |
| 2022-02-24 | 409.50 | 412.50 | 409.20 | 409.27 | 80.403 | 3,147 |
| 2022-02-23 | 415.50 | 417.00 | 414.90 | 417.00 | 81.922 | 737 |
| 2022-02-22 | 416.00 | 416.00 | 413.99 | 413.99 | 81.330 | 656 |
| 2022-02-21 | 412.50 | 414.79 | 412.50 | 414.79 | 81.489 | 686 |
| 2022-02-18 | 421.00 | 421.00 | 417.00 | 419.54 | 82.422 | 880 |
| 2022-02-17 | 418.00 | 418.50 | 417.50 | 418.16 | 82.149 | 880 |
| 2022-02-16 | 418.50 | 421.00 | 417.50 | 417.87 | 82.092 | 1,764 |
| 2022-02-15 | 419.00 | 419.40 | 418.00 | 418.97 | 82.310 | 620 |
| 2022-02-14 | 421.50 | 421.50 | 421.35 | 421.35 | 82.778 | 402 |
| 2022-02-11 | 422.57 | 422.57 | 421.90 | 421.90 | 82.885 | 447 |
| 2022-02-10 | 419.50 | 423.00 | 419.00 | 423.00 | 83.100 | 1,113 |
| 2022-02-09 | 416.58 | 416.58 | 416.58 | 416.58 | 81.840 | 147 |
| 2022-02-08 | 417.85 | 418.50 | 416.87 | 418.50 | 82.216 | 763 |
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.