Glarner Kantonalbank historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-11-24	20.700	20.700	20.700	20.700	20.692	71
2025-11-21	20.600	20.600	20.600	20.600	20.592	750
2025-11-17	20.700	20.700	20.700	20.700	20.692	20
2025-11-11	20.500	20.500	20.500	20.500	20.492	6
2025-11-07	20.700	20.700	20.700	20.700	20.692	3
2025-11-06	20.500	20.500	20.500	20.500	20.492	333
2025-11-05	20.600	20.600	20.600	20.600	20.592	80
2025-11-04	20.800	20.800	20.800	20.800	20.792	140
2025-10-28	20.500	20.500	20.500	20.500	20.492	450
2025-10-27	20.500	20.550	20.500	20.550	20.542	1,000
2025-10-24	20.600	20.600	20.600	20.600	20.592	211
2025-10-23	20.600	20.600	20.600	20.600	20.592	228
2025-10-22	20.700	20.700	20.700	20.700	20.692	285
2025-10-21	20.900	20.900	20.900	20.900	20.892	200
2025-10-20	21.050	21.050	21.050	21.050	21.042	475
2025-10-17	21.100	21.100	21.100	21.100	21.092	500
2025-10-08	21.000	21.000	21.000	21.000	20.992	400
2025-10-07	21.300	21.300	21.300	21.300	21.291	393
2025-10-01	21.300	21.300	21.300	21.300	21.291	300
2025-09-29	21.100	21.300	21.100	21.300	21.291	76
2025-09-24	21.500	21.500	21.500	21.500	21.491	200
2025-09-23	21.500	21.500	21.200	21.200	21.192	4,028
2025-09-22	21.500	21.500	21.400	21.400	21.391	3,274
2025-09-19	21.600	21.600	21.300	21.300	21.291	70
2025-09-17	21.300	21.300	21.300	21.300	21.291	1,254
2025-09-16	21.500	21.500	21.500	21.500	21.491	1,800
2025-09-12	21.300	21.300	21.300	21.300	21.291	1,746
2025-09-10	21.500	21.500	21.500	21.500	21.491	382
2025-09-02	21.300	21.300	21.300	21.300	21.291	187
2025-08-29	21.300	21.300	21.300	21.300	21.291	40
2025-08-26	21.200	21.200	21.200	21.200	21.192	650
2025-08-21	21.000	21.000	21.000	21.000	20.992	1
2025-08-20	20.900	20.900	20.900	20.900	20.892	167
2025-08-19	20.700	20.700	20.700	20.700	20.692	100
2025-08-15	20.800	20.800	20.800	20.800	20.792	1,367
2025-08-13	21.000	21.000	21.000	21.000	20.992	30
2025-08-06	21.200	21.200	21.200	21.200	21.192	1,084
2025-08-04	21.400	21.400	21.400	21.400	21.391	28
2025-07-31	21.450	21.450	21.350	21.400	21.391	90
2025-07-30	21.400	21.400	21.400	21.400	21.391	352
2025-07-28	21.500	21.500	21.500	21.500	21.491	283
2025-07-24	21.500	21.500	21.500	21.500	21.491	801
2025-07-23	21.500	21.500	21.500	21.500	21.491	200
2025-07-21	21.400	21.400	21.400	21.400	21.391	3,272
2025-07-18	21.600	21.600	21.600	21.600	21.591	500
2025-07-15	21.700	21.700	21.700	21.700	21.691	103
2025-07-11	21.700	21.700	21.700	21.700	21.691	159
2025-07-10	21.700	21.700	21.700	21.700	21.691	131
2025-07-08	21.700	21.700	21.700	21.700	21.691	300
2025-07-02	21.700	21.700	21.700	21.700	21.691	5
2025-06-20	21.400	21.400	21.200	21.200	21.192	335
2025-06-18	21.400	21.400	21.400	21.400	21.391	1
2025-06-11	21.400	21.400	21.400	21.400	21.391	50
2025-06-10	21.700	21.700	21.500	21.500	21.491	218
2025-06-02	21.600	21.600	21.600	21.600	21.591	500
2025-05-30	21.400	21.500	21.400	21.400	21.391	1,548
2025-05-28	21.500	21.500	21.500	21.500	21.491	1,600
2025-05-23	21.500	21.500	21.500	21.500	21.491	136
2025-05-22	21.400	21.400	21.400	21.400	21.391	848
2025-05-20	21.600	21.600	21.450	21.450	21.441	2,010

← NewerPage 4 of 8 · 441 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.