Glarner Kantonalbank historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-01	24.303	24.303	24.300	24.300	24.290	1,516
2026-03-31	24.050	24.050	23.895	23.900	23.890	696
2026-03-30	23.800	23.800	23.400	23.400	23.391	1,491
2026-03-27	23.100	23.206	23.100	23.200	23.190	763
2026-03-26	23.500	23.500	23.300	23.400	23.390	826
2026-03-25	23.391	23.500	23.391	23.400	23.390	1,128
2026-03-24	23.100	23.500	23.100	23.500	23.490	748
2026-03-23	23.000	23.300	22.899	22.899	22.890	718
2026-03-20	23.200	23.200	23.005	23.005	22.996	1,147
2026-03-19	23.200	23.442	23.200	23.442	23.432	1,078
2026-03-18	23.724	23.800	23.700	23.800	23.790	864
2026-03-17	23.600	23.600	23.300	23.300	23.290	969
2026-03-16	23.034	23.034	23.010	23.010	23.000	1,275
2026-03-13	23.000	23.068	23.000	23.068	23.058	890
2026-03-12	23.000	23.100	23.000	23.100	23.091	440
2026-03-11	23.200	23.300	23.126	23.126	23.116	1,507
2026-03-09	23.700	23.700	23.500	23.500	23.491	192
2026-03-06	23.900	23.900	23.800	23.800	23.790	375
2026-03-05	24.200	24.200	24.000	24.000	23.990	201
2026-03-04	23.900	23.900	23.900	23.900	23.890	17
2026-03-03	23.800	23.800	23.800	23.800	23.790	50
2026-03-02	24.200	24.400	24.200	24.300	24.290	298
2026-02-27	24.200	24.300	24.100	24.300	24.290	69
2026-02-26	24.300	24.500	24.300	24.400	24.390	3,636
2026-02-24	23.350	23.400	23.300	23.300	23.291	507
2026-02-23	23.000	23.000	23.000	23.000	22.991	50
2026-02-20	23.000	23.000	23.000	23.000	22.991	99
2026-02-19	22.900	23.000	22.900	23.000	22.991	635
2026-02-18	22.750	23.000	22.750	22.900	22.891	1,913
2026-02-17	22.700	22.700	22.700	22.700	22.691	671
2026-02-16	22.700	22.700	22.600	22.650	22.641	529
2026-02-13	22.500	22.500	22.500	22.500	22.491	283
2026-02-12	22.400	22.500	22.400	22.500	22.491	400
2026-02-10	22.800	22.800	22.600	22.600	22.591	140
2026-02-09	22.600	22.800	22.600	22.800	22.791	2,830
2026-02-06	22.500	22.500	22.500	22.500	22.491	150
2026-02-05	22.450	22.500	22.450	22.500	22.491	472
2026-02-04	22.300	22.400	22.300	22.382	22.373	206
2026-02-03	21.900	22.200	21.900	22.100	22.091	3,400
2026-01-29	21.850	21.850	21.850	21.850	21.841	797
2026-01-23	21.600	21.600	21.600	21.600	21.591	727
2026-01-20	21.500	21.500	21.500	21.500	21.491	74
2026-01-16	21.500	21.500	21.500	21.500	21.491	101
2026-01-14	21.400	21.400	21.400	21.400	21.391	270
2026-01-12	21.700	21.700	21.700	21.700	21.691	280
2026-01-09	21.600	21.600	21.600	21.600	21.591	100
2026-01-07	22.000	22.000	22.000	22.000	21.991	1,500
2026-01-06	21.800	21.850	21.800	21.850	21.841	2,630
2025-12-30	21.300	21.300	21.300	21.300	21.291	105
2025-12-29	21.000	21.000	21.000	21.000	20.992	475
2025-12-15	20.800	20.800	20.800	20.800	20.792	60
2025-12-09	21.000	21.000	21.000	21.000	20.992	59
2025-12-05	21.000	21.000	21.000	21.000	20.992	450
2025-12-02	21.000	21.000	21.000	21.000	20.992	20
2025-12-01	21.200	21.200	21.000	21.000	20.992	941
2025-11-28	21.397	21.397	21.397	21.397	21.389	1,559
2025-11-27	20.800	20.800	20.800	20.800	20.792	164
2025-11-26	20.800	20.800	20.800	20.800	20.792	185
2025-11-25	20.700	20.800	20.700	20.800	20.792	12
2025-11-24	20.700	20.700	20.700	20.700	20.692	71

← NewerPage 3 of 8 · 440 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-04-28	0.0100 GBX
2025-04-29	0.0100 GBX
2024-04-30	0.0110 GBX
2023-05-03	0.0110 GBX
2022-04-26	0.0110 GBX
2021-04-27	0.0110 GBX
2020-04-28	0.0110 GBX
2019-04-30	0.0100 GBX

Open, high, low and close are as traded (GBP). Adjusted close accounts for splits and dividends. Educational only, not financial advice.