Zuger Kantonalbank historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-02-06 | 9,680.00 | 9,720.00 | 9,520.00 | 9,600.00 | 9,399.27 | 56 |
| 2026-02-05 | 9,680.00 | 9,740.00 | 9,600.00 | 9,680.00 | 9,477.60 | 27 |
| 2026-02-04 | 9,560.00 | 9,680.00 | 9,560.00 | 9,660.00 | 9,458.02 | 42 |
| 2026-02-03 | 9,500.00 | 9,640.00 | 9,440.00 | 9,580.00 | 9,379.69 | 82 |
| 2026-02-02 | 9,440.00 | 9,500.00 | 9,420.00 | 9,500.00 | 9,301.36 | 51 |
| 2026-01-30 | 9,340.00 | 9,460.00 | 9,340.00 | 9,400.00 | 9,203.45 | 58 |
| 2026-01-29 | 9,320.00 | 9,380.00 | 9,300.00 | 9,320.00 | 9,125.13 | 32 |
| 2026-01-28 | 9,400.00 | 9,400.00 | 9,300.00 | 9,360.00 | 9,164.29 | 29 |
| 2026-01-27 | 9,340.00 | 9,400.00 | 9,320.00 | 9,400.00 | 9,203.45 | 44 |
| 2026-01-26 | 9,260.00 | 9,340.00 | 9,260.00 | 9,340.00 | 9,144.71 | 47 |
| 2026-01-23 | 9,300.00 | 9,340.00 | 9,260.00 | 9,300.00 | 9,105.55 | 89 |
| 2026-01-22 | 9,260.00 | 9,300.00 | 9,240.00 | 9,300.00 | 9,105.55 | 61 |
| 2026-01-21 | 9,220.00 | 9,300.00 | 9,200.00 | 9,260.00 | 9,066.38 | 70 |
| 2026-01-20 | 9,160.00 | 9,220.00 | 9,140.00 | 9,220.00 | 9,027.22 | 38 |
| 2026-01-19 | 9,300.00 | 9,300.00 | 9,200.00 | 9,220.00 | 9,027.22 | 59 |
| 2026-01-16 | 9,260.00 | 9,320.00 | 9,160.00 | 9,300.00 | 9,105.55 | 58 |
| 2026-01-15 | 9,080.00 | 9,200.00 | 9,060.00 | 9,200.00 | 9,007.64 | 49 |
| 2026-01-14 | 9,060.00 | 9,100.00 | 9,020.00 | 9,100.00 | 8,909.73 | 49 |
| 2026-01-13 | 9,080.00 | 9,120.00 | 8,960.00 | 9,060.00 | 8,870.56 | 73 |
| 2026-01-12 | 9,040.00 | 9,040.00 | 8,920.00 | 9,040.00 | 8,850.98 | 64 |
| 2026-01-09 | 9,000.00 | 9,100.00 | 8,940.00 | 9,040.00 | 8,850.98 | 65 |
| 2026-01-08 | 8,920.00 | 9,000.00 | 8,820.00 | 9,000.00 | 8,811.82 | 77 |
| 2026-01-07 | 8,920.00 | 9,000.00 | 8,900.00 | 8,940.00 | 8,753.07 | 55 |
| 2026-01-06 | 8,920.00 | 8,940.00 | 8,860.00 | 8,940.00 | 8,753.07 | 25 |
| 2026-01-05 | 8,800.00 | 8,940.00 | 8,760.00 | 8,940.00 | 8,753.07 | 97 |
| 2025-12-30 | 8,860.00 | 8,900.00 | 8,800.00 | 8,840.00 | 8,655.16 | 29 |
| 2025-12-29 | 8,840.00 | 8,900.00 | 8,840.00 | 8,900.00 | 8,713.91 | 33 |
| 2025-12-23 | 8,840.00 | 8,860.00 | 8,760.00 | 8,860.00 | 8,674.75 | 53 |
| 2025-12-22 | 8,820.00 | 8,880.00 | 8,720.00 | 8,860.00 | 8,674.75 | 59 |
| 2025-12-19 | 8,840.00 | 8,900.00 | 8,820.00 | 8,820.00 | 8,635.58 | 75 |
| 2025-12-18 | 8,760.00 | 8,900.00 | 8,760.00 | 8,900.00 | 8,713.91 | 66 |
| 2025-12-17 | 8,740.00 | 8,820.00 | 8,740.00 | 8,800.00 | 8,616.00 | 42 |
| 2025-12-16 | 8,720.00 | 8,820.00 | 8,700.00 | 8,820.00 | 8,635.58 | 109 |
| 2025-12-15 | 8,800.00 | 8,800.00 | 8,740.00 | 8,780.00 | 8,596.42 | 74 |
| 2025-12-12 | 8,800.00 | 8,800.00 | 8,760.00 | 8,800.00 | 8,616.00 | 15 |
| 2025-12-11 | 8,780.00 | 8,800.00 | 8,740.00 | 8,800.00 | 8,616.00 | 55 |
| 2025-12-10 | 8,800.00 | 8,800.00 | 8,680.00 | 8,740.00 | 8,557.25 | 49 |
| 2025-12-09 | 8,720.00 | 8,800.00 | 8,720.00 | 8,800.00 | 8,616.00 | 46 |
| 2025-12-08 | 8,760.00 | 8,800.00 | 8,680.00 | 8,800.00 | 8,616.00 | 77 |
| 2025-12-05 | 8,780.00 | 8,780.00 | 8,700.00 | 8,740.00 | 8,557.25 | 30 |
| 2025-12-04 | 8,800.00 | 8,800.00 | 8,720.00 | 8,780.00 | 8,596.42 | 36 |
| 2025-12-03 | 8,800.00 | 8,880.00 | 8,760.00 | 8,800.00 | 8,616.00 | 42 |
| 2025-12-02 | 8,820.00 | 8,860.00 | 8,800.00 | 8,860.00 | 8,674.75 | 70 |
| 2025-12-01 | 8,800.00 | 8,880.00 | 8,780.00 | 8,880.00 | 8,694.33 | 49 |
| 2025-11-28 | 8,780.00 | 8,860.00 | 8,780.00 | 8,860.00 | 8,674.75 | 66 |
| 2025-11-27 | 8,800.00 | 8,800.00 | 8,740.00 | 8,800.00 | 8,616.00 | 68 |
| 2025-11-26 | 8,800.00 | 8,840.00 | 8,760.00 | 8,800.00 | 8,616.00 | 27 |
| 2025-11-25 | 8,780.00 | 8,800.00 | 8,720.00 | 8,800.00 | 8,616.00 | 34 |
| 2025-11-24 | 8,800.00 | 8,840.00 | 8,760.00 | 8,800.00 | 8,616.00 | 15 |
| 2025-11-21 | 8,680.00 | 8,820.00 | 8,680.00 | 8,820.00 | 8,635.58 | 53 |
| 2025-11-20 | 8,700.00 | 8,720.00 | 8,660.00 | 8,660.00 | 8,478.93 | 52 |
| 2025-11-19 | 8,720.00 | 8,720.00 | 8,700.00 | 8,700.00 | 8,518.09 | 65 |
| 2025-11-18 | 8,740.00 | 8,740.00 | 8,700.00 | 8,700.00 | 8,518.09 | 24 |
| 2025-11-17 | 8,760.00 | 8,780.00 | 8,740.00 | 8,740.00 | 8,557.25 | 15 |
| 2025-11-14 | 8,780.00 | 8,780.00 | 8,760.00 | 8,760.00 | 8,576.84 | 10 |
| 2025-11-13 | 8,780.00 | 8,820.00 | 8,740.00 | 8,800.00 | 8,616.00 | 29 |
| 2025-11-12 | 8,840.00 | 8,840.00 | 8,720.00 | 8,840.00 | 8,655.16 | 23 |
| 2025-11-11 | 8,800.00 | 8,840.00 | 8,740.00 | 8,820.00 | 8,635.58 | 40 |
| 2025-11-10 | 8,800.00 | 8,840.00 | 8,740.00 | 8,780.00 | 8,596.42 | 44 |
| 2025-11-07 | 8,840.00 | 8,840.00 | 8,760.00 | 8,840.00 | 8,655.16 | 44 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-05-12 | 230.0000 CHF |
| 2025-05-13 | 220.0000 CHF |
| 2024-05-22 | 220.0000 CHF |
| 2023-05-16 | 220.0000 CHF |
| 2022-05-17 | 148.5000 CHF |
| 2021-05-11 | 145.0000 CHF |
| 2020-05-05 | 75.0000 CHF |
| 2019-05-07 | 220.0000 CHF |
Open, high, low and close are as traded (CHF). Adjusted close accounts for splits and dividends. Educational only, not financial advice.