Luzerner Kantonalbank AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-07	70.100	70.400	69.900	70.400	70.391	363
2025-05-06	70.200	70.400	69.800	70.200	70.191	103
2025-05-02	70.100	70.200	70.000	70.200	70.191	148
2025-04-30	69.800	69.800	69.300	69.400	69.391	69
2025-04-29	68.500	69.100	68.500	69.100	69.091	128
2025-04-28	68.000	68.200	67.800	68.000	67.992	219
2025-04-25	67.850	67.850	67.300	67.400	67.392	338
2025-04-24	68.000	68.100	67.500	68.100	68.092	1,030
2025-04-23	68.000	68.100	68.000	68.000	67.992	1,171
2025-04-22	68.200	68.200	67.800	67.800	67.792	130
2025-04-16	70.600	70.900	70.600	70.900	70.878	80
2025-04-15	70.600	70.900	70.600	70.900	70.878	98
2025-04-14	69.700	70.400	69.700	70.400	70.378	183
2025-04-11	69.000	69.000	68.700	68.700	68.679	144
2025-04-10	68.100	68.300	68.000	68.300	68.279	488
2025-04-08	66.700	67.600	66.700	67.400	67.379	196
2025-04-07	65.200	66.450	65.200	66.100	66.080	312
2025-04-04	67.400	67.400	66.400	66.400	66.380	220
2025-04-03	69.900	69.900	69.600	69.600	69.579	35,449
2025-04-02	69.900	70.200	69.900	70.200	70.178	399
2025-04-01	70.100	70.100	70.100	70.100	70.078	250
2025-03-31	69.900	69.900	69.900	69.900	69.878	29
2025-03-26	70.300	70.300	70.300	70.300	70.278	2
2025-03-25	70.600	70.600	70.300	70.300	70.278	250
2025-03-24	69.900	70.300	69.900	70.100	70.078	243
2025-03-21	69.200	69.200	69.200	69.200	69.179	6
2025-03-18	68.800	69.300	68.800	69.300	69.279	502
2025-03-14	68.300	68.300	68.300	68.300	68.279	150
2025-03-13	68.200	68.200	68.200	68.200	68.179	723
2025-03-12	67.900	67.900	67.900	67.900	67.879	300
2025-03-11	67.900	67.900	67.900	67.900	67.879	100
2025-03-10	68.100	68.100	68.100	68.100	68.079	3
2025-03-06	68.300	68.300	68.200	68.200	68.179	3
2025-03-05	68.800	68.800	68.700	68.700	68.679	1,346
2025-03-04	68.700	68.800	68.000	68.000	67.979	561
2025-03-03	69.200	69.200	68.900	68.900	68.879	71
2025-02-28	69.300	69.300	69.300	69.300	69.279	431
2025-02-27	69.500	69.500	69.000	69.300	69.279	59
2025-02-26	69.600	69.600	69.600	69.600	69.579	210
2025-02-25	69.100	69.800	68.700	68.900	68.879	400
2025-02-24	70.200	70.200	70.200	70.200	70.178	35,234
2025-02-21	69.900	70.400	69.900	70.400	70.378	280
2025-02-20	69.900	69.900	69.900	69.900	69.878	140
2025-02-19	70.100	70.100	69.900	69.900	69.878	10
2025-02-18	70.400	70.600	70.400	70.600	70.578	663
2025-02-17	70.000	70.100	70.000	70.100	70.078	215
2025-02-14	70.200	70.200	70.100	70.100	70.078	502
2025-02-13	70.600	70.600	70.400	70.400	70.378	271
2025-02-12	69.700	70.200	69.700	70.200	70.178	769
2025-02-11	69.900	69.900	69.900	69.900	69.878	110
2025-02-10	69.400	69.600	69.300	69.300	69.279	127
2025-02-07	69.700	69.700	69.700	69.700	69.679	600
2025-02-06	68.700	69.700	68.700	69.700	69.679	313
2025-02-05	68.800	68.900	68.700	68.700	68.679	56
2025-02-04	68.100	68.200	67.900	68.000	67.979	216
2025-02-03	67.900	67.900	67.900	67.900	67.879	22
2025-01-31	68.200	68.463	68.100	68.463	68.441	23
2025-01-29	68.800	69.200	68.700	69.200	69.179	184
2025-01-28	69.000	69.100	69.000	69.100	69.079	70
2025-01-27	68.700	68.700	68.600	68.700	68.679	8

← NewerPage 7 of 21 · 1,218 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.