Zuger Kantonalbank historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-19 | 8,600.00 | 8,700.00 | 8,520.00 | 8,700.00 | 8,518.09 | 34 |
| 2025-05-16 | 8,680.00 | 8,740.00 | 8,600.00 | 8,620.00 | 8,439.76 | 169 |
| 2025-05-15 | 8,600.00 | 8,700.00 | 8,600.00 | 8,700.00 | 8,518.09 | 98 |
| 2025-05-14 | 8,600.00 | 8,660.00 | 8,560.00 | 8,600.00 | 8,420.18 | 42 |
| 2025-05-13 | 8,620.00 | 8,680.00 | 8,540.00 | 8,680.00 | 8,498.51 | 45 |
| 2025-05-12 | 8,700.00 | 8,760.00 | 8,680.00 | 8,720.00 | 8,322.27 | 64 |
| 2025-05-09 | 8,740.00 | 8,820.00 | 8,720.00 | 8,780.00 | 8,379.54 | 25 |
| 2025-05-08 | 8,800.00 | 8,820.00 | 8,740.00 | 8,740.00 | 8,341.36 | 30 |
| 2025-05-07 | 8,720.00 | 8,800.00 | 8,720.00 | 8,760.00 | 8,360.45 | 21 |
| 2025-05-06 | 8,600.00 | 8,780.00 | 8,600.00 | 8,740.00 | 8,341.36 | 25 |
| 2025-05-05 | 8,660.00 | 8,720.00 | 8,540.00 | 8,560.00 | 8,169.57 | 124 |
| 2025-05-02 | 8,500.00 | 8,600.00 | 8,400.00 | 8,600.00 | 8,207.75 | 52 |
| 2025-04-30 | 8,620.00 | 8,660.00 | 8,480.00 | 8,500.00 | 8,112.31 | 33 |
| 2025-04-29 | 8,580.00 | 8,580.00 | 8,440.00 | 8,460.00 | 8,074.13 | 16 |
| 2025-04-28 | 8,600.00 | 8,640.00 | 8,460.00 | 8,600.00 | 8,207.75 | 36 |
| 2025-04-25 | 8,560.00 | 8,560.00 | 8,380.00 | 8,520.00 | 8,131.39 | 65 |
| 2025-04-24 | 8,600.00 | 8,640.00 | 8,400.00 | 8,500.00 | 8,112.31 | 60 |
| 2025-04-23 | 8,780.00 | 8,780.00 | 8,520.00 | 8,520.00 | 8,131.39 | 64 |
| 2025-04-22 | 8,700.00 | 8,780.00 | 8,540.00 | 8,780.00 | 8,379.54 | 52 |
| 2025-04-17 | 8,560.00 | 8,600.00 | 8,480.00 | 8,600.00 | 8,207.75 | 43 |
| 2025-04-16 | 8,440.00 | 8,580.00 | 8,400.00 | 8,540.00 | 8,150.48 | 24 |
| 2025-04-15 | 8,560.00 | 8,560.00 | 8,420.00 | 8,500.00 | 8,112.31 | 40 |
| 2025-04-14 | 8,520.00 | 8,560.00 | 8,400.00 | 8,560.00 | 8,169.57 | 38 |
| 2025-04-11 | 8,480.00 | 8,580.00 | 8,380.00 | 8,460.00 | 8,074.13 | 56 |
| 2025-04-10 | 8,500.00 | 8,580.00 | 8,400.00 | 8,560.00 | 8,169.57 | 66 |
| 2025-04-09 | 8,400.00 | 8,400.00 | 8,260.00 | 8,360.00 | 7,978.69 | 38 |
| 2025-04-08 | 8,320.00 | 8,440.00 | 8,260.00 | 8,380.00 | 7,997.78 | 69 |
| 2025-04-07 | 8,240.00 | 8,500.00 | 8,220.00 | 8,260.00 | 7,883.25 | 107 |
| 2025-04-04 | 8,580.00 | 8,580.00 | 8,360.00 | 8,360.00 | 7,978.69 | 63 |
| 2025-04-03 | 8,720.00 | 8,740.00 | 8,580.00 | 8,580.00 | 8,188.66 | 32 |
| 2025-04-02 | 8,760.00 | 8,760.00 | 8,680.00 | 8,680.00 | 8,284.10 | 23 |
| 2025-04-01 | 8,700.00 | 8,720.00 | 8,600.00 | 8,640.00 | 8,245.92 | 65 |
| 2025-03-31 | 8,780.00 | 8,800.00 | 8,680.00 | 8,700.00 | 8,303.18 | 54 |
| 2025-03-28 | 8,660.00 | 8,780.00 | 8,640.00 | 8,740.00 | 8,341.36 | 24 |
| 2025-03-27 | 8,740.00 | 8,740.00 | 8,680.00 | 8,700.00 | 8,303.18 | 36 |
| 2025-03-26 | 8,680.00 | 8,780.00 | 8,640.00 | 8,780.00 | 8,379.54 | 24 |
| 2025-03-25 | 8,680.00 | 8,700.00 | 8,620.00 | 8,680.00 | 8,284.10 | 40 |
| 2025-03-24 | 8,620.00 | 8,680.00 | 8,560.00 | 8,580.00 | 8,188.66 | 65 |
| 2025-03-21 | 8,700.00 | 8,720.00 | 8,640.00 | 8,640.00 | 8,245.92 | 60 |
| 2025-03-20 | 8,740.00 | 8,740.00 | 8,700.00 | 8,740.00 | 8,341.36 | 9 |
| 2025-03-19 | 8,700.00 | 8,740.00 | 8,700.00 | 8,740.00 | 8,341.36 | 7 |
| 2025-03-18 | 8,780.00 | 8,780.00 | 8,660.00 | 8,740.00 | 8,341.36 | 18 |
| 2025-03-17 | 8,760.00 | 8,800.00 | 8,680.00 | 8,800.00 | 8,398.62 | 32 |
| 2025-03-14 | 8,760.00 | 8,820.00 | 8,660.00 | 8,660.00 | 8,265.01 | 29 |
| 2025-03-13 | 8,760.00 | 8,800.00 | 8,660.00 | 8,680.00 | 8,284.10 | 18 |
| 2025-03-12 | 8,580.00 | 8,660.00 | 8,580.00 | 8,660.00 | 8,265.01 | 23 |
| 2025-03-11 | 8,620.00 | 8,800.00 | 8,500.00 | 8,680.00 | 8,284.10 | 52 |
| 2025-03-10 | 8,620.00 | 8,640.00 | 8,600.00 | 8,640.00 | 8,245.92 | 28 |
| 2025-03-07 | 8,580.00 | 8,680.00 | 8,580.00 | 8,620.00 | 8,226.83 | 24 |
| 2025-03-06 | 8,760.00 | 8,760.00 | 8,580.00 | 8,580.00 | 8,188.66 | 70 |
| 2025-03-05 | 8,920.00 | 8,940.00 | 8,860.00 | 8,860.00 | 8,455.89 | 16 |
| 2025-03-04 | 8,960.00 | 8,960.00 | 8,900.00 | 8,940.00 | 8,532.24 | 8 |
| 2025-03-03 | 8,920.00 | 8,960.00 | 8,900.00 | 8,960.00 | 8,551.33 | 39 |
| 2025-02-28 | 8,860.00 | 8,920.00 | 8,860.00 | 8,920.00 | 8,513.15 | 23 |
| 2025-02-27 | 8,900.00 | 8,920.00 | 8,820.00 | 8,860.00 | 8,455.89 | 32 |
| 2025-02-26 | 8,840.00 | 8,900.00 | 8,820.00 | 8,880.00 | 8,474.98 | 40 |
| 2025-02-25 | 8,840.00 | 8,840.00 | 8,740.00 | 8,740.00 | 8,341.36 | 39 |
| 2025-02-24 | 8,920.00 | 8,920.00 | 8,740.00 | 8,740.00 | 8,341.36 | 31 |
| 2025-02-21 | 8,900.00 | 8,900.00 | 8,780.00 | 8,860.00 | 8,455.89 | 16 |
| 2025-02-20 | 8,800.00 | 8,900.00 | 8,760.00 | 8,800.00 | 8,398.62 | 25 |
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.