Glarner Kantonalbank historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-19	21.500	21.500	21.500	21.500	21.491	450
2025-05-15	21.500	21.500	21.500	21.500	21.491	84
2025-05-14	21.700	21.800	21.700	21.800	21.791	306
2025-05-13	21.800	21.800	21.800	21.800	21.791	423
2025-05-12	21.800	21.800	21.800	21.800	21.791	92
2025-05-07	22.100	22.100	22.100	22.100	22.091	214
2025-05-02	22.200	22.200	22.200	22.200	22.191	24
2025-04-30	22.000	22.000	22.000	22.000	21.991	2
2025-04-29	21.700	21.800	21.700	21.800	21.791	71
2025-04-25	22.000	22.000	22.000	22.000	21.981	289
2025-04-24	22.300	22.300	22.200	22.200	22.181	665
2025-04-23	22.500	22.500	22.500	22.500	22.481	4
2025-04-22	22.700	22.700	22.700	22.700	22.680	100
2025-04-17	22.500	22.500	22.500	22.500	22.481	47
2025-04-14	22.100	22.150	22.100	22.150	22.131	90
2025-04-10	21.950	21.950	21.950	21.950	21.931	1,512
2025-04-09	21.600	21.600	21.600	21.600	21.581	1,000
2025-04-08	21.900	21.900	21.700	21.800	21.781	3,059
2025-04-07	21.500	21.800	21.500	21.800	21.781	674
2025-04-01	22.700	22.700	22.700	22.700	22.680	4
2025-03-31	22.600	22.600	22.600	22.600	22.581	180
2025-03-28	22.800	22.800	22.800	22.800	22.780	19
2025-03-27	22.700	22.800	22.700	22.700	22.680	29
2025-03-25	22.800	22.800	22.800	22.800	22.780	20
2025-03-24	22.700	22.700	22.700	22.700	22.680	660
2025-03-21	22.600	22.600	22.600	22.600	22.581	220
2025-03-18	22.500	22.500	22.500	22.500	22.481	501
2025-03-14	22.400	22.400	22.400	22.400	22.381	174
2025-03-10	22.500	22.500	22.500	22.500	22.481	600
2025-03-06	22.700	22.700	22.700	22.700	22.680	60
2025-03-05	22.600	22.600	22.600	22.600	22.581	255
2025-03-04	22.600	22.650	22.600	22.650	22.631	2,390
2025-02-27	22.800	22.800	22.700	22.800	22.780	132
2025-02-25	22.550	22.550	22.550	22.550	22.531	1,196
2025-02-24	22.700	22.700	22.600	22.600	22.581	2
2025-02-21	22.650	22.650	22.600	22.650	22.631	1,632
2025-02-20	22.600	22.650	22.500	22.500	22.481	199
2025-02-19	22.800	22.800	22.800	22.800	22.780	894
2025-02-17	22.700	22.700	22.700	22.700	22.680	220
2025-02-14	22.600	22.600	22.600	22.600	22.581	25
2025-02-13	22.800	22.800	22.800	22.800	22.780	2
2025-02-11	23.000	23.000	23.000	23.000	22.980	100
2025-02-07	22.500	22.500	22.500	22.500	22.481	340
2025-02-03	22.200	22.200	22.200	22.200	22.181	3,000
2025-01-24	22.100	22.100	22.100	22.100	22.081	10
2025-01-16	22.000	22.000	22.000	22.000	21.981	13
2025-01-15	22.000	22.000	22.000	22.000	21.981	700
2025-01-14	22.000	22.000	22.000	22.000	21.981	2
2025-01-13	22.000	22.000	22.000	22.000	21.981	53
2024-12-27	20.800	20.800	20.800	20.800	20.782	1
2024-12-23	21.000	21.000	21.000	21.000	20.982	205
2024-12-09	21.000	21.000	21.000	21.000	20.982	12
2024-12-02	21.000	21.000	21.000	21.000	20.982	15
2024-11-19	21.300	21.300	21.300	21.300	21.282	152
2024-11-18	21.200	21.200	21.100	21.100	21.082	70
2024-11-15	21.200	21.200	21.200	21.200	21.182	1
2024-11-13	21.100	21.100	21.100	21.100	21.082	1
2024-11-12	21.300	21.300	21.300	21.300	21.282	242
2024-11-05	21.200	21.200	21.200	21.200	21.182	2
2024-10-31	21.300	21.300	21.300	21.300	21.282	25

← NewerPage 5 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.