Luzerner Kantonalbank AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-01-24	68.600	68.600	68.600	68.600	68.579	1
2025-01-23	69.200	69.200	69.200	69.200	69.179	985
2025-01-22	69.100	69.100	69.100	69.100	69.079	205
2025-01-21	68.600	69.100	68.600	69.100	69.079	316
2025-01-20	68.500	68.700	68.500	68.700	68.679	76
2025-01-17	69.200	69.200	68.800	69.000	68.979	440
2025-01-16	68.800	68.800	68.800	68.800	68.779	1
2025-01-15	68.700	68.700	68.600	68.600	68.579	183
2025-01-14	68.400	68.400	68.400	68.400	68.379	321
2025-01-13	68.000	68.350	67.900	68.000	67.979	372
2025-01-10	68.400	68.400	68.226	68.226	68.205	260
2025-01-09	67.500	67.500	67.500	67.500	67.479	150
2025-01-08	66.800	66.800	66.800	66.800	66.779	173
2025-01-07	67.000	67.200	67.000	67.200	67.179	287
2025-01-06	65.750	66.100	65.750	65.915	65.895	113
2025-01-03	64.500	64.900	64.500	64.900	64.880	104
2024-12-30	63.400	63.900	63.400	63.760	63.740	657
2024-12-27	63.000	63.150	63.000	63.000	62.981	297
2024-12-23	63.300	63.300	63.100	63.200	63.181	222
2024-12-20	63.100	63.100	63.100	63.100	63.081	8
2024-12-19	63.400	63.400	63.400	63.400	63.380	19
2024-12-18	63.500	63.600	63.500	63.600	63.580	7
2024-12-17	63.800	63.900	63.650	63.900	63.880	3
2024-12-16	63.700	63.700	63.700	63.700	63.680	8
2024-12-13	64.100	64.100	64.000	64.100	64.080	86
2024-12-12	63.900	64.200	63.800	64.000	63.980	348
2024-12-11	63.500	63.800	63.500	63.800	63.780	263
2024-12-10	64.100	64.100	64.100	64.100	64.080	7
2024-12-09	64.100	64.100	64.100	64.100	64.080	40
2024-12-06	64.100	64.100	63.800	64.100	64.080	416
2024-12-05	64.100	64.300	64.100	64.300	64.280	115
2024-12-04	63.100	63.300	63.000	63.200	63.181	392
2024-12-03	63.300	63.400	63.300	63.400	63.380	132
2024-12-02	63.800	63.800	63.400	63.400	63.380	466
2024-11-29	64.000	64.000	63.400	63.400	63.380	40
2024-11-28	64.400	64.400	63.800	63.800	63.780	451
2024-11-27	63.700	64.100	63.700	64.100	64.080	211
2024-11-26	63.800	63.800	63.700	63.800	63.780	46
2024-11-25	63.900	64.200	63.900	64.200	64.180	523
2024-11-22	63.400	63.700	63.300	63.400	63.380	885
2024-11-21	63.300	63.300	63.300	63.300	63.281	15
2024-11-20	63.700	63.700	63.700	63.700	63.680	1
2024-11-19	63.700	63.700	63.500	63.700	63.680	637
2024-11-18	63.100	63.800	63.100	63.800	63.780	82
2024-11-15	63.300	63.500	63.100	63.100	63.081	116
2024-11-14	63.600	63.600	63.400	63.500	63.480	364
2024-11-13	63.700	63.700	63.200	63.500	63.480	412
2024-11-12	63.700	63.700	63.700	63.700	63.680	87
2024-11-11	64.800	64.800	64.300	64.300	64.280	241
2024-11-08	64.400	64.400	64.100	64.100	64.080	25
2024-11-07	63.600	64.100	63.600	64.100	64.080	420
2024-11-06	63.600	63.600	63.300	63.400	63.380	359
2024-11-05	63.200	63.200	63.200	63.200	63.181	52
2024-11-04	64.000	64.000	63.700	63.700	63.680	52
2024-11-01	63.800	63.900	63.800	63.800	63.780	474
2024-10-31	63.900	63.900	63.300	63.700	63.680	428
2024-10-30	64.200	64.200	64.000	64.000	63.980	129
2024-10-29	64.900	64.900	64.400	64.400	64.380	724
2024-10-28	65.700	65.700	65.000	65.300	65.280	1,171
2024-10-25	65.700	66.000	65.600	65.600	65.580	1,242

← NewerPage 8 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.