Luzerner Kantonalbank AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-29	80.300	80.700	80.100	80.433	80.423	364
2025-10-28	79.100	80.100	78.800	79.229	79.219	440
2025-10-27	79.450	79.700	79.300	79.300	79.290	52
2025-10-24	79.500	79.619	79.200	79.619	79.609	457
2025-10-23	79.700	80.099	79.408	79.928	79.918	1,015
2025-10-22	80.000	80.000	79.299	79.299	79.290	441
2025-10-21	79.600	80.000	79.300	79.669	79.659	1,256
2025-10-20	80.200	80.200	79.200	79.668	79.658	788
2025-10-17	80.400	80.400	80.000	80.100	80.090	421
2025-10-16	81.200	81.300	81.124	81.242	81.232	684
2025-10-15	80.900	81.000	80.700	80.849	80.839	2,400
2025-10-14	79.900	80.400	79.900	80.197	80.187	1,429
2025-10-13	80.600	80.600	79.900	80.272	80.262	756
2025-10-10	80.850	81.000	80.500	80.592	80.582	70
2025-10-09	80.800	80.932	80.698	80.698	80.688	988
2025-10-08	80.500	80.700	79.875	80.336	80.326	6,643
2025-10-07	79.700	80.000	79.400	79.800	79.790	558
2025-10-06	79.950	80.046	79.300	79.598	79.588	169
2025-10-03	79.500	79.800	79.000	79.399	79.389	2,918
2025-10-02	79.300	80.100	79.300	79.524	79.514	6,209
2025-10-01	79.800	80.100	79.400	79.600	79.590	1,257
2025-09-30	79.100	80.000	78.900	79.812	79.802	1,839
2025-09-29	79.100	79.200	78.768	78.899	78.889	55,372
2025-09-26	78.400	79.300	78.200	78.301	78.291	2,257
2025-09-25	78.400	78.400	78.207	78.207	78.197	1,153
2025-09-24	77.500	78.600	77.461	78.250	78.240	1,612
2025-09-23	76.900	77.100	76.799	76.799	76.790	1,133
2025-09-22	76.200	77.200	76.200	76.999	76.990	714
2025-09-19	75.300	77.199	75.300	75.637	75.627	4,587
2025-09-18	75.200	75.700	75.000	75.364	75.355	1,240
2025-09-17	75.300	75.900	75.200	75.595	75.586	1,249
2025-09-16	75.800	76.100	75.300	75.751	75.741	1,686
2025-09-15	76.300	76.800	76.200	76.583	76.574	411
2025-09-12	76.600	76.600	76.499	76.500	76.490	1,097
2025-09-11	76.600	76.950	76.300	76.541	76.532	7,096
2025-09-10	76.400	76.800	76.100	76.601	76.592	931
2025-09-09	76.200	76.700	76.200	76.427	76.417	7,295
2025-09-08	76.300	76.300	75.800	76.048	76.039	4,693
2025-09-05	77.200	77.200	75.999	76.452	76.442	2,484
2025-09-04	76.350	77.200	76.300	76.899	76.890	10,512
2025-09-03	76.200	76.600	76.000	76.157	76.147	1,057
2025-09-02	76.100	76.399	76.000	76.200	76.190	2,023
2025-09-01	76.300	76.499	75.900	76.134	76.124	6,303
2025-08-29	76.700	76.800	76.100	76.300	76.290	375
2025-08-28	76.700	77.000	76.600	76.650	76.640	147
2025-08-27	76.800	77.200	76.700	76.700	76.690	1,298
2025-08-26	77.000	77.000	76.400	76.700	76.690	573
2025-08-22	76.700	77.600	76.300	76.800	76.790	249
2025-08-21	76.100	76.700	76.000	76.600	76.590	230
2025-08-20	76.000	76.300	75.600	76.100	76.090	926
2025-08-19	75.500	76.900	75.500	75.900	75.891	964
2025-08-18	74.450	74.900	74.400	74.800	74.791	321
2025-08-15	74.500	74.700	74.300	74.300	74.291	507
2025-08-14	75.200	75.200	74.450	74.500	74.491	117
2025-08-13	74.900	75.400	74.600	74.600	74.591	427
2025-08-12	75.500	75.500	75.200	75.200	75.191	38
2025-08-11	73.800	74.600	73.800	74.600	74.591	748
2025-08-08	73.700	73.900	73.700	73.900	73.891	67
2025-08-07	73.900	73.900	73.700	73.850	73.841	50
2025-08-06	73.300	73.900	73.100	73.900	73.891	163

← NewerPage 5 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.