Luzerner Kantonalbank AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-27	102.20	102.20	101.80	102.00	102.00	2,108
2026-04-24	101.00	102.20	101.00	101.39	101.39	616
2026-04-23	100.80	101.00	100.40	100.60	100.60	1,091
2026-04-22	102.30	102.60	101.20	101.39	101.39	18,622
2026-04-21	100.80	101.80	100.80	101.00	101.00	666
2026-04-20	99.600	101.20	99.600	99.625	99.625	1,941
2026-04-17	101.20	101.60	99.500	100.68	100.68	4,991
2026-04-16	102.00	102.20	100.40	101.20	101.20	6,983
2026-04-15	107.70	108.20	106.80	107.57	104.87	2,951
2026-04-14	107.60	108.20	107.60	108.18	108.16	2,307
2026-04-13	106.90	107.60	106.50	106.80	106.79	51,944
2026-04-10	106.80	108.60	106.80	106.81	106.80	392
2026-04-09	105.20	106.60	105.20	106.28	106.27	1,364
2026-04-08	107.00	107.00	105.00	106.09	106.07	4,557
2026-04-07	107.20	107.40	105.20	107.00	106.99	539
2026-04-02	105.00	106.40	105.00	105.95	105.94	1,753
2026-04-01	106.20	106.60	105.60	106.11	106.10	28,110
2026-03-31	105.40	106.20	105.40	105.83	105.82	1,577
2026-03-30	105.00	105.80	104.60	105.56	105.54	704
2026-03-27	105.00	105.60	104.20	105.05	105.04	2,029
2026-03-26	104.80	105.66	104.80	105.66	105.65	1,176
2026-03-25	106.00	106.00	105.20	105.81	105.80	3,883
2026-03-24	105.20	106.40	105.00	105.61	105.60	2,807
2026-03-23	102.40	105.20	101.80	105.01	105.00	1,947
2026-03-20	106.40	106.40	104.40	105.72	105.70	3,292
2026-03-19	106.00	107.20	105.60	106.39	106.38	2,490
2026-03-18	107.20	107.80	106.00	106.00	105.99	1,075
2026-03-17	106.60	106.60	103.80	105.20	105.19	2,917
2026-03-16	105.70	107.21	105.00	106.00	105.99	14,637
2026-03-13	106.80	107.00	105.80	106.77	106.75	394
2026-03-12	106.80	107.00	106.00	106.57	106.56	1,535
2026-03-11	107.20	108.20	107.00	107.43	107.42	2,536
2026-03-10	108.20	108.40	106.60	107.12	107.11	45,466
2026-03-09	105.00	107.20	104.40	105.80	105.79	2,250
2026-03-06	106.60	107.80	105.20	106.00	105.99	1,562
2026-03-05	106.60	107.80	106.60	106.83	106.82	2,799
2026-03-04	104.20	106.60	104.20	106.12	106.10	947
2026-03-03	104.90	104.90	102.20	103.07	103.05	1,914
2026-03-02	102.20	106.80	102.20	105.20	105.18	3,117
2026-02-27	104.20	105.00	103.47	103.47	103.45	501
2026-02-26	104.20	104.79	104.20	104.50	104.49	1,153
2026-02-25	104.20	105.00	104.20	104.80	104.79	693
2026-02-24	102.80	104.20	102.00	104.20	104.19	29,100
2026-02-23	103.80	104.40	103.40	103.70	103.69	1,166
2026-02-20	101.90	103.00	101.80	101.90	101.89	722
2026-02-19	101.60	102.60	101.00	101.80	101.79	3,638
2026-02-18	100.60	102.40	100.60	101.78	101.77	1,452
2026-02-17	98.600	100.80	98.600	99.791	99.779	1,673
2026-02-16	98.400	99.500	98.400	99.099	99.087	1,315
2026-02-13	97.400	98.750	97.300	97.600	97.588	2,740
2026-02-12	99.000	99.000	98.159	98.159	98.147	777
2026-02-11	99.800	99.800	97.900	98.280	98.268	1,998
2026-02-10	99.400	100.60	99.400	100.00	99.987	1,487
2026-02-09	99.700	100.20	99.312	100.00	99.987	1,453
2026-02-06	101.50	101.50	98.400	99.700	99.688	3,078
2026-02-05	98.550	101.00	98.550	100.60	100.59	1,867
2026-02-04	98.900	99.250	98.000	99.013	99.000	3,469
2026-02-03	99.300	99.300	97.700	98.300	98.288	957
2026-02-02	99.000	99.000	98.499	98.500	98.488	661
2026-01-30	98.400	99.200	98.399	98.741	98.728	2,233

← NewerPage 3 of 5 · 248 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.