Glarner Kantonalbank historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-10-29	21.600	21.600	21.400	21.500	21.482	306
2024-10-25	22.100	22.100	22.100	22.100	22.081	20
2024-10-24	22.100	22.100	22.100	22.100	22.081	45
2024-10-23	22.300	22.300	22.300	22.300	22.281	80
2024-10-22	22.000	22.000	22.000	22.000	21.981	500
2024-10-16	21.900	21.900	21.900	21.900	21.881	50
2024-10-11	21.500	21.500	21.500	21.500	21.482	11
2024-10-03	21.000	21.000	21.000	21.000	20.982	2
2024-09-25	21.000	21.000	21.000	21.000	20.982	1
2024-09-24	21.000	21.000	21.000	21.000	20.982	2
2024-09-23	21.000	21.000	21.000	21.000	20.982	8
2024-09-19	20.900	20.900	20.900	20.900	20.882	750
2024-09-12	21.000	21.000	21.000	21.000	20.982	400
2024-09-06	21.000	21.000	21.000	21.000	20.982	2
2024-09-05	21.200	21.200	21.200	21.200	21.182	200
2024-08-22	21.300	21.300	21.300	21.300	21.282	50
2024-08-16	21.100	21.100	21.100	21.100	21.082	30
2024-08-14	21.300	21.300	21.300	21.300	21.282	132
2024-08-13	21.300	21.300	21.300	21.300	21.282	1
2024-07-30	21.600	21.600	21.500	21.500	21.482	244
2024-07-29	21.600	21.600	21.600	21.600	21.581	1
2024-07-24	21.000	21.000	21.000	21.000	20.982	1
2024-07-22	21.000	21.000	21.000	21.000	20.982	1
2024-07-17	21.100	21.100	21.100	21.100	21.082	26
2024-07-11	21.000	21.000	21.000	21.000	20.982	4
2024-07-10	21.100	21.100	21.100	21.100	21.082	220
2024-07-08	21.000	21.100	21.000	21.100	21.082	188
2024-07-04	21.100	21.100	21.100	21.100	21.082	55
2024-07-03	21.000	21.000	21.000	21.000	20.982	5
2024-06-21	21.000	21.000	21.000	21.000	20.982	52
2024-06-18	21.200	21.200	21.200	21.200	21.182	123
2024-04-12	22.498	22.498	22.498	22.498	22.467	6
2024-04-02	22.698	22.698	22.698	22.698	22.666	3
2024-03-21	22.498	22.498	22.498	22.498	22.467	7
2024-03-20	22.400	22.400	22.400	22.400	22.369	152
2024-03-13	22.398	22.398	22.398	22.398	22.367	6
2024-03-12	22.498	22.498	22.498	22.498	22.467	8
2024-03-08	22.398	22.398	22.398	22.398	22.367	8
2024-03-07	22.498	22.498	22.498	22.498	22.467	8
2024-03-06	22.598	22.598	22.598	22.598	22.567	8
2024-03-01	22.585	22.598	22.585	22.598	22.567	94
2024-02-21	22.498	22.498	22.498	22.498	22.467	2
2024-02-14	22.702	22.702	22.702	22.702	22.671	44
2024-02-13	22.398	22.398	22.398	22.398	22.367	7
2024-02-12	22.498	22.498	22.498	22.498	22.467	7
2024-02-09	22.798	22.798	22.798	22.798	22.766	7
2024-02-02	22.798	22.798	22.798	22.798	22.766	7
2024-02-01	22.898	22.898	22.898	22.898	22.866	6
2024-01-30	22.900	22.900	22.900	22.900	22.868	212
2024-01-24	22.700	22.700	22.700	22.700	22.669	1,000
2024-01-22	22.698	22.698	22.698	22.698	22.666	6
2023-12-29	23.000	23.000	23.000	23.000	22.968	20
2023-12-22	22.600	22.600	22.600	22.600	22.569	66
2023-12-15	22.964	22.964	22.964	22.964	22.932	4,731
2023-11-10	22.600	22.650	22.600	22.650	22.619	2
2023-11-09	22.900	22.900	22.600	22.600	22.569	246
2023-11-08	22.700	22.700	22.700	22.700	22.669	1
2023-10-31	22.700	22.900	22.700	22.700	22.669	338
2023-10-27	23.300	23.300	22.700	22.700	22.669	117
2023-10-25	23.200	23.200	22.900	22.900	22.868	544

← NewerPage 6 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.