Glarner Kantonalbank historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-10-24	23.200	23.200	23.200	23.200	23.168	12
2023-10-20	23.500	23.500	23.450	23.450	23.418	400
2023-10-19	23.400	23.400	23.300	23.400	23.368	178
2023-10-18	23.600	23.600	23.300	23.300	23.268	210
2023-10-16	23.600	23.600	23.600	23.600	23.567	2
2023-10-13	23.600	23.600	23.600	23.600	23.567	194
2023-10-10	23.500	23.500	23.500	23.500	23.468	1
2023-10-09	23.600	23.600	23.581	23.600	23.567	852
2023-10-06	23.598	23.598	23.598	23.598	23.565	87
2023-10-05	23.550	23.550	23.500	23.500	23.468	3
2023-10-04	23.600	23.600	23.600	23.600	23.567	885
2023-10-03	23.600	23.600	23.500	23.500	23.468	2
2023-10-02	23.800	23.800	23.800	23.800	23.767	2
2023-09-29	23.800	23.800	23.750	23.800	23.767	411
2023-09-28	23.900	23.900	23.900	23.900	23.867	6
2023-09-27	23.900	23.900	23.900	23.900	23.867	102
2023-09-26	23.900	23.900	23.900	23.900	23.867	50
2023-09-25	23.900	23.900	23.900	23.900	23.867	168
2023-09-22	23.800	23.900	23.800	23.800	23.767	475
2023-09-19	23.900	23.900	23.850	23.850	23.817	10
2023-09-18	23.700	23.700	23.700	23.700	23.667	216
2023-09-15	24.000	24.000	23.784	23.784	23.751	3,271
2023-09-14	24.000	24.000	23.900	23.900	23.867	207
2023-09-13	24.000	24.000	23.900	23.900	23.867	238
2023-09-12	24.100	24.100	24.000	24.100	24.067	674
2023-09-11	24.100	24.100	24.100	24.100	24.067	86
2023-09-08	24.000	24.000	23.900	23.900	23.867	87
2023-09-07	23.900	24.000	23.900	23.900	23.867	286
2023-09-06	24.000	24.000	24.000	24.000	23.967	410
2023-09-05	24.000	24.000	24.000	24.000	23.967	335
2023-09-04	24.100	24.100	24.000	24.000	23.967	249
2023-09-01	24.100	24.200	24.000	24.100	24.067	196
2023-08-31	23.900	24.000	23.900	23.900	23.867	24
2023-08-30	23.800	23.800	23.800	23.800	23.767	254
2023-08-29	23.900	24.000	23.900	24.000	23.967	6
2023-08-25	23.900	23.900	23.700	23.700	23.667	259
2023-08-24	24.000	24.000	23.900	23.900	23.867	207
2023-08-23	23.900	23.900	23.800	23.800	23.767	430
2023-08-22	23.900	23.900	23.900	23.900	23.867	55
2023-08-21	24.200	24.200	24.100	24.100	24.067	233
2023-08-17	24.100	24.100	24.100	24.100	24.067	159
2023-08-16	24.200	24.200	24.050	24.050	24.017	16
2023-08-15	24.200	24.200	24.000	24.000	23.967	260
2023-08-14	24.200	24.200	24.000	24.000	23.967	500
2023-08-11	24.100	24.100	24.100	24.100	24.067	4
2023-08-10	24.100	24.100	24.100	24.100	24.067	1,223
2023-08-09	23.800	23.800	23.800	23.800	23.767	1
2023-08-07	23.700	23.800	23.700	23.700	23.667	667
2023-07-31	23.800	23.800	23.800	23.800	23.767	574
2023-07-25	23.900	24.000	23.900	24.000	23.967	894
2023-07-24	24.100	24.100	24.100	24.100	24.067	2
2023-07-21	23.900	23.900	23.900	23.900	23.867	121
2023-07-19	23.900	23.900	23.900	23.900	23.867	57
2023-07-18	24.000	24.000	24.000	24.000	23.967	113
2023-07-17	24.000	24.000	24.000	24.000	23.967	1
2023-07-14	24.000	24.000	23.966	23.966	23.933	171
2023-07-13	24.000	24.000	24.000	24.000	23.967	57
2023-07-12	23.800	24.000	23.800	24.000	23.967	397
2023-07-11	23.900	23.900	23.900	23.900	23.867	294
2023-07-10	23.600	23.980	23.200	23.980	23.947	691

← NewerPage 7 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.