Luzerner Kantonalbank AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-07	417.00	417.00	414.30	416.64	81.852	600
2022-02-04	414.50	415.00	413.00	413.00	81.136	1,088
2022-02-03	415.00	418.98	414.49	417.89	82.097	625
2022-02-02	413.50	416.57	413.50	416.57	81.837	1,139
2022-02-01	414.50	417.00	414.50	416.00	81.725	259
2022-01-31	416.57	417.23	416.57	417.23	81.967	468
2022-01-28	414.50	414.50	412.50	412.50	81.038	259
2022-01-27	417.50	417.50	413.00	414.22	81.377	539
2022-01-26	417.94	417.94	417.12	417.12	81.946	366
2022-01-25	410.00	414.00	410.00	410.00	80.546	397
2022-01-24	412.00	412.00	410.19	410.19	80.584	1,779
2022-01-21	414.00	414.00	411.91	412.13	80.966	981
2022-01-20	416.00	416.07	415.47	416.05	81.735	452
2022-01-19	417.50	418.00	416.00	416.82	81.887	478
2022-01-18	421.50	422.00	421.00	421.15	82.738	580
2022-01-17	423.50	423.50	422.00	422.00	82.904	529
2022-01-14	421.00	421.00	419.96	420.05	82.522	407
2022-01-13	420.00	420.50	419.54	420.50	82.609	173
2022-01-12	419.50	419.50	417.50	419.00	82.315	310
2022-01-11	416.50	416.50	416.00	416.00	81.726	137
2022-01-10	418.00	418.00	412.50	415.00	81.529	183
2022-01-07	417.00	417.00	416.50	416.50	81.823	219
2022-01-06	416.50	417.50	416.50	417.08	81.939	874
2022-01-05	416.00	416.50	414.50	414.99	81.527	1,484
2022-01-04	411.00	415.50	411.00	413.65	81.264	595
2021-12-30	412.50	416.00	412.50	414.88	81.505	920
2021-12-29	413.50	413.50	411.10	411.50	80.841	178
2021-12-23	412.00	413.00	412.00	413.00	81.136	224
2021-12-22	412.50	413.50	410.00	413.50	81.235	1,713
2021-12-21	413.50	414.00	410.50	410.50	80.645	32,201
2021-12-20	411.50	413.50	411.09	412.14	80.967	656
2021-12-17	417.50	417.50	413.50	413.50	81.235	3,193
2021-12-16	410.50	419.00	410.00	416.61	81.846	2,588
2021-12-15	414.00	415.00	412.03	412.03	80.947	1,983
2021-12-14	414.50	415.00	412.00	414.83	81.496	341
2021-12-13	416.00	417.00	412.00	412.08	80.955	2,283
2021-12-10	416.00	416.00	412.50	416.00	81.725	661
2021-12-09	415.00	415.50	415.00	415.00	81.529	498
2021-12-08	415.00	417.00	412.00	412.18	80.976	1,495
2021-12-07	418.00	418.00	413.00	414.20	81.372	1,606
2021-12-06	417.00	418.00	415.00	418.00	82.118	1,495
2021-12-03	417.50	417.50	415.00	415.44	81.616	1,281
2021-12-02	418.00	418.46	416.00	418.46	82.209	1,271
2021-12-01	418.50	419.00	417.50	418.50	82.216	402
2021-11-30	420.46	420.46	418.15	418.15	82.148	824
2021-11-29	415.50	417.00	415.13	415.13	81.554	702
2021-11-26	412.00	414.00	409.50	412.46	81.031	1,027
2021-11-25	417.00	418.50	417.00	417.01	81.925	285
2021-11-24	419.50	419.50	417.10	418.00	82.118	310
2021-11-23	419.00	419.50	419.00	419.50	82.413	46
2021-11-22	418.50	419.50	416.00	419.50	82.413	930
2021-11-19	419.00	419.00	417.00	417.50	82.020	2,074
2021-11-18	423.00	423.00	419.50	419.50	82.413	869
2021-11-17	425.00	426.00	423.50	424.98	83.489	1,113
2021-11-16	423.50	424.50	422.50	422.50	83.002	198
2021-11-15	423.50	424.00	422.00	424.00	83.298	1,093
2021-11-12	424.00	424.90	424.00	424.47	83.389	214
2021-11-11	425.00	425.00	423.50	424.00	83.297	224
2021-11-10	425.00	426.00	423.76	425.50	83.592	153
2021-11-09	423.50	423.50	423.00	423.00	83.100	478

← NewerPage 20 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.