Luzerner Kantonalbank AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-29	98.000	98.200	97.600	98.100	98.088	1,915
2026-01-28	98.300	98.500	97.800	97.956	97.943	2,630
2026-01-27	97.250	98.800	97.250	98.177	98.164	2,082
2026-01-26	96.900	96.900	96.500	96.850	96.838	2,422
2026-01-23	97.750	97.750	96.599	96.599	96.587	1,731
2026-01-22	99.450	99.450	97.700	99.064	99.052	493
2026-01-21	98.000	99.600	97.600	99.250	99.238	1,139
2026-01-20	96.600	98.500	96.600	97.200	97.188	1,311
2026-01-19	95.700	97.400	95.400	97.400	97.388	2,022
2026-01-16	95.700	96.800	95.700	95.960	95.948	927
2026-01-15	93.900	96.000	93.900	96.000	95.988	3,234
2026-01-14	93.500	94.800	93.100	93.100	93.088	530
2026-01-13	92.500	93.042	92.000	93.042	93.030	2,072
2026-01-12	93.200	93.200	91.800	92.800	92.788	2,822
2026-01-09	92.850	93.200	91.900	93.200	93.188	954
2026-01-08	92.850	93.600	92.800	93.400	93.388	5,659
2026-01-07	93.800	94.700	93.100	93.500	93.488	3,325
2026-01-06	94.700	95.541	94.300	94.400	94.388	1,120
2026-01-05	93.000	96.800	92.800	94.372	94.360	3,111
2025-12-30	92.400	92.900	92.400	92.687	92.675	1,830
2025-12-29	92.500	92.700	92.150	92.579	92.568	2,717
2025-12-23	92.300	92.800	92.100	92.294	92.282	1,269
2025-12-22	92.300	92.300	91.200	92.000	91.989	5,218
2025-12-19	91.400	92.609	91.000	92.600	92.588	15,708
2025-12-18	90.200	91.200	90.200	90.962	90.950	1,752
2025-12-17	89.500	90.400	89.200	89.988	89.976	671
2025-12-16	88.400	89.609	88.199	89.609	89.598	1,557
2025-12-15	88.400	88.700	88.400	88.434	88.423	715
2025-12-12	87.900	88.200	87.800	88.010	87.999	1,870
2025-12-11	87.950	88.000	87.763	87.763	87.752	2,051
2025-12-10	87.800	88.150	87.403	87.811	87.800	1,446
2025-12-09	88.450	88.450	88.199	88.200	88.189	680
2025-12-08	88.700	88.700	88.100	88.575	88.564	860
2025-12-05	89.300	89.300	88.499	89.300	89.289	2,356
2025-12-04	88.200	89.100	88.100	88.883	88.872	1,003
2025-12-03	87.250	87.600	87.000	87.200	87.189	642
2025-12-02	87.600	88.400	87.600	88.099	88.088	1,456
2025-12-01	87.600	87.600	87.298	87.373	87.362	323
2025-11-28	86.550	87.400	86.500	86.966	86.955	3,320
2025-11-27	86.400	87.299	86.200	87.299	87.288	2,024
2025-11-26	85.800	86.500	85.300	86.447	86.436	1,389
2025-11-25	85.700	85.700	85.349	85.601	85.591	1,601
2025-11-24	85.250	85.250	84.844	84.915	84.904	3,056
2025-11-21	84.900	85.100	84.300	84.701	84.690	2,463
2025-11-20	84.700	85.500	84.700	85.100	85.089	6,850
2025-11-19	84.600	84.850	84.600	84.620	84.609	1,721
2025-11-18	85.550	85.550	85.444	85.444	85.433	267
2025-11-17	86.100	86.400	85.900	86.183	86.172	3,292
2025-11-14	86.500	86.600	85.500	85.900	85.889	2,041
2025-11-13	87.200	87.300	86.893	86.900	86.889	1,011
2025-11-12	86.200	86.699	85.900	86.155	86.144	3,377
2025-11-11	85.100	86.199	85.100	85.876	85.865	1,554
2025-11-10	84.100	84.200	83.640	83.640	83.629	407
2025-11-07	83.200	83.900	83.017	83.101	83.091	2,149
2025-11-06	82.400	83.200	82.400	82.582	82.572	422
2025-11-05	82.100	82.800	82.000	82.244	82.234	1,574
2025-11-04	82.000	82.300	81.600	81.860	81.850	719
2025-11-03	82.100	82.300	81.707	82.001	81.991	866
2025-10-31	81.500	81.900	81.000	81.724	81.713	497
2025-10-30	80.800	81.600	80.700	81.333	81.323	700

← NewerPage 4 of 21 · 1,215 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.