Luzerner Kantonalbank AG historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-19 | 122.50 | 123.40 | 122.50 | 123.00 | 123.00 | 1,956 |
| 2026-10-16 | 124.60 | 124.60 | 124.60 | 124.60 | 124.60 | 700 |
| 2026-10-15 | 123.20 | 125.60 | 121.40 | 125.60 | 125.60 | 4,690 |
| 2026-10-14 | 124.20 | 124.60 | 123.20 | 123.20 | 123.20 | 5,212 |
| 2026-10-13 | 124.80 | 125.40 | 124.80 | 125.40 | 125.40 | 102 |
| 2026-10-12 | 123.50 | 123.60 | 123.50 | 123.60 | 123.60 | 5 |
| 2026-10-09 | 123.60 | 124.20 | 123.60 | 124.20 | 124.20 | 1,654 |
| 2026-10-05 | 122.20 | 122.20 | 122.20 | 122.20 | 122.20 | 109 |
| 2026-10-02 | 119.20 | 120.40 | 119.20 | 120.40 | 120.40 | 695 |
| 2026-09-30 | 121.80 | 121.80 | 121.00 | 121.00 | 121.00 | 58 |
| 2026-09-29 | 123.20 | 123.20 | 121.60 | 121.60 | 121.60 | 616 |
| 2026-09-28 | 122.40 | 124.80 | 122.40 | 123.40 | 123.40 | 465 |
| 2026-09-25 | 121.80 | 122.00 | 120.80 | 120.80 | 120.80 | 1,536 |
| 2026-09-24 | 119.60 | 121.00 | 119.60 | 120.40 | 120.40 | 1,903 |
| 2026-09-23 | 118.20 | 118.20 | 118.20 | 118.20 | 118.20 | 30 |
| 2026-09-22 | 117.30 | 117.30 | 116.80 | 116.80 | 116.80 | 34 |
| 2026-09-21 | 117.00 | 117.00 | 117.00 | 117.00 | 117.00 | 1,858 |
| 2026-09-18 | 116.80 | 117.00 | 116.00 | 116.50 | 116.50 | 3,022 |
| 2026-09-17 | 116.00 | 116.34 | 115.60 | 115.80 | 115.80 | 2,072 |
| 2026-09-16 | 117.80 | 118.20 | 117.20 | 117.20 | 117.20 | 1,981 |
| 2026-09-15 | 115.80 | 117.66 | 115.60 | 117.59 | 117.59 | 2,354 |
| 2026-09-14 | 116.60 | 117.20 | 116.19 | 116.20 | 116.20 | 1,766 |
| 2026-09-11 | 115.40 | 115.40 | 114.40 | 114.51 | 114.51 | 907 |
| 2026-09-10 | 114.50 | 114.80 | 114.00 | 114.00 | 114.00 | 1,611 |
| 2026-09-09 | 118.30 | 118.30 | 114.80 | 117.81 | 117.81 | 2,330 |
| 2026-09-08 | 121.00 | 121.00 | 118.40 | 118.40 | 118.40 | 2,283 |
| 2026-09-07 | 118.80 | 120.60 | 118.80 | 119.31 | 119.31 | 1,844 |
| 2026-09-04 | 117.60 | 119.20 | 117.20 | 118.38 | 118.38 | 3,068 |
| 2026-09-03 | 118.00 | 118.40 | 117.40 | 117.80 | 117.80 | 2,933 |
| 2026-09-02 | 117.20 | 118.80 | 116.60 | 118.57 | 118.57 | 1,193 |
| 2026-09-01 | 117.40 | 117.80 | 116.00 | 116.82 | 116.82 | 1,973 |
| 2026-08-31 | 115.00 | 117.80 | 114.60 | 115.60 | 115.60 | 2,434 |
| 2026-08-28 | 114.80 | 115.80 | 114.20 | 114.58 | 114.58 | 1,293 |
| 2026-08-27 | 113.20 | 115.00 | 113.00 | 115.00 | 115.00 | 2,627 |
| 2026-08-26 | 115.20 | 116.00 | 113.40 | 113.85 | 113.85 | 25,387 |
| 2026-08-25 | 114.60 | 116.80 | 114.60 | 115.78 | 115.78 | 4,427 |
| 2026-08-24 | 113.30 | 113.30 | 111.80 | 112.52 | 112.52 | 2,207 |
| 2026-08-21 | 111.60 | 112.20 | 110.80 | 111.63 | 111.63 | 12,338 |
| 2026-08-20 | 108.80 | 110.40 | 108.80 | 110.08 | 110.08 | 3,851 |
| 2026-08-19 | 109.50 | 109.60 | 108.60 | 109.12 | 109.12 | 3,295 |
| 2026-08-18 | 108.80 | 110.20 | 108.60 | 109.32 | 109.32 | 656 |
| 2026-08-17 | 110.80 | 111.00 | 109.00 | 109.94 | 109.94 | 221 |
| 2026-08-14 | 110.20 | 110.60 | 109.60 | 110.38 | 110.38 | 1,264 |
| 2026-08-13 | 108.80 | 110.20 | 108.36 | 110.01 | 110.01 | 2,589 |
| 2026-08-12 | 107.60 | 107.80 | 106.80 | 107.80 | 107.80 | 3,527 |
| 2026-08-11 | 107.60 | 107.60 | 106.80 | 107.03 | 107.03 | 1,700 |
| 2026-08-10 | 109.00 | 109.00 | 107.60 | 107.98 | 107.98 | 2,987 |
| 2026-08-07 | 110.20 | 110.40 | 109.80 | 110.00 | 110.00 | 2,131 |
| 2026-08-06 | 111.00 | 111.60 | 110.40 | 111.39 | 111.39 | 794 |
| 2026-08-05 | 111.20 | 111.20 | 110.20 | 111.00 | 111.00 | 1,674 |
| 2026-08-04 | 111.00 | 112.00 | 111.00 | 111.62 | 111.62 | 2,530 |
| 2026-08-03 | 111.20 | 111.30 | 110.40 | 110.83 | 110.83 | 1,127 |
| 2026-07-31 | 111.80 | 112.00 | 111.40 | 111.85 | 111.85 | 3,553 |
| 2026-07-30 | 112.60 | 112.80 | 111.20 | 111.60 | 111.60 | 359 |
| 2026-07-29 | 114.00 | 114.00 | 112.20 | 112.60 | 112.60 | 4,881 |
| 2026-07-28 | 114.00 | 115.60 | 113.60 | 114.73 | 114.73 | 1,677 |
| 2026-07-27 | 115.40 | 115.40 | 113.60 | 114.62 | 114.62 | 77,052 |
| 2026-07-24 | 113.60 | 115.20 | 113.40 | 114.53 | 114.53 | 573 |
| 2026-07-23 | 115.00 | 115.20 | 113.43 | 114.13 | 114.13 | 3,451 |
| 2026-07-22 | 114.00 | 115.40 | 113.60 | 114.00 | 114.00 | 334 |
Page 1 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.