St Galler Kantonalbank AG historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-21 | 423.00 | 423.00 | 415.00 | 415.00 | 395.61 | 5,081 |
| 2024-08-20 | 424.00 | 424.00 | 416.50 | 419.50 | 399.90 | 5,447 |
| 2024-08-19 | 426.00 | 426.00 | 421.00 | 422.50 | 402.76 | 2,454 |
| 2024-08-16 | 432.00 | 432.00 | 423.00 | 423.00 | 403.24 | 2,636 |
| 2024-08-15 | 426.00 | 430.00 | 426.00 | 429.00 | 408.96 | 2,159 |
| 2024-08-14 | 429.00 | 429.50 | 423.00 | 424.00 | 404.19 | 4,309 |
| 2024-08-13 | 428.00 | 431.50 | 428.00 | 430.50 | 410.39 | 779 |
| 2024-08-12 | 432.00 | 433.00 | 429.00 | 429.00 | 408.96 | 1,368 |
| 2024-08-09 | 433.00 | 433.00 | 427.00 | 430.50 | 410.39 | 1,695 |
| 2024-08-08 | 431.00 | 431.00 | 423.50 | 430.00 | 409.91 | 2,310 |
| 2024-08-07 | 424.50 | 431.50 | 423.00 | 429.50 | 409.44 | 2,400 |
| 2024-08-06 | 426.00 | 429.00 | 420.50 | 420.50 | 400.86 | 2,620 |
| 2024-08-05 | 425.00 | 426.00 | 418.50 | 423.00 | 403.24 | 5,012 |
| 2024-08-02 | 431.00 | 434.50 | 429.00 | 433.00 | 412.77 | 3,515 |
| 2024-07-31 | 438.50 | 440.00 | 432.50 | 434.00 | 413.73 | 2,207 |
| 2024-07-30 | 434.50 | 438.00 | 434.50 | 438.00 | 417.54 | 897 |
| 2024-07-29 | 436.00 | 440.00 | 432.50 | 434.50 | 414.20 | 2,161 |
| 2024-07-26 | 435.00 | 435.50 | 432.00 | 435.50 | 415.16 | 1,387 |
| 2024-07-25 | 435.00 | 437.50 | 433.00 | 435.00 | 414.68 | 2,053 |
| 2024-07-24 | 436.50 | 437.50 | 434.00 | 436.00 | 415.63 | 1,888 |
| 2024-07-23 | 435.50 | 438.00 | 435.50 | 437.00 | 416.59 | 1,362 |
| 2024-07-22 | 433.00 | 439.00 | 433.00 | 436.00 | 415.63 | 2,727 |
| 2024-07-19 | 436.00 | 439.50 | 433.50 | 433.50 | 413.25 | 2,148 |
| 2024-07-18 | 435.00 | 439.50 | 433.00 | 438.00 | 417.54 | 3,514 |
| 2024-07-17 | 435.50 | 439.00 | 432.50 | 435.50 | 415.16 | 2,386 |
| 2024-07-16 | 435.00 | 436.50 | 433.00 | 435.00 | 414.68 | 2,145 |
| 2024-07-15 | 436.00 | 437.50 | 433.50 | 437.50 | 417.06 | 2,282 |
| 2024-07-12 | 437.50 | 440.00 | 437.50 | 438.50 | 418.02 | 1,791 |
| 2024-07-11 | 437.50 | 438.50 | 434.50 | 438.50 | 418.02 | 1,473 |
| 2024-07-10 | 436.00 | 436.00 | 431.50 | 436.00 | 415.63 | 2,079 |
| 2024-07-09 | 430.50 | 433.50 | 429.50 | 433.50 | 413.25 | 3,367 |
| 2024-07-08 | 432.00 | 433.00 | 428.00 | 428.00 | 408.01 | 2,356 |
| 2024-07-05 | 434.00 | 436.50 | 430.00 | 432.00 | 411.82 | 2,686 |
| 2024-07-04 | 437.50 | 438.50 | 431.50 | 432.50 | 412.30 | 2,950 |
| 2024-07-03 | 430.00 | 436.00 | 429.50 | 436.00 | 415.63 | 2,533 |
| 2024-07-02 | 433.00 | 434.00 | 426.50 | 428.50 | 408.48 | 5,138 |
| 2024-07-01 | 436.00 | 438.00 | 431.50 | 434.50 | 414.20 | 8,752 |
| 2024-06-28 | 432.00 | 434.00 | 431.00 | 432.50 | 412.30 | 3,451 |
| 2024-06-27 | 435.00 | 436.00 | 430.50 | 430.50 | 410.39 | 4,412 |
| 2024-06-26 | 439.00 | 439.00 | 431.50 | 433.50 | 413.25 | 2,627 |
| 2024-06-25 | 441.50 | 441.50 | 437.00 | 437.50 | 417.06 | 2,682 |
| 2024-06-24 | 441.00 | 443.00 | 439.00 | 440.50 | 419.92 | 2,686 |
| 2024-06-21 | 443.00 | 443.00 | 439.00 | 440.00 | 419.45 | 3,985 |
| 2024-06-20 | 438.50 | 442.50 | 436.50 | 442.50 | 421.83 | 2,584 |
| 2024-06-19 | 440.50 | 440.50 | 437.50 | 438.50 | 418.02 | 2,272 |
| 2024-06-18 | 437.00 | 439.50 | 434.50 | 439.50 | 418.97 | 2,394 |
| 2024-06-17 | 436.00 | 438.00 | 434.50 | 436.50 | 416.11 | 3,735 |
| 2024-06-14 | 436.00 | 436.50 | 433.00 | 434.50 | 414.20 | 3,576 |
| 2024-06-13 | 440.50 | 440.50 | 436.00 | 436.00 | 415.63 | 3,524 |
| 2024-06-12 | 441.00 | 444.50 | 438.00 | 440.00 | 419.45 | 4,817 |
| 2024-06-11 | 443.00 | 443.00 | 438.50 | 442.00 | 421.35 | 3,559 |
| 2024-06-10 | 443.50 | 444.00 | 440.00 | 442.50 | 421.83 | 3,167 |
| 2024-06-07 | 451.00 | 453.50 | 443.50 | 443.50 | 422.78 | 6,204 |
| 2024-06-06 | 437.00 | 449.50 | 436.00 | 449.50 | 428.50 | 9,443 |
| 2024-06-05 | 434.00 | 439.00 | 434.00 | 436.50 | 416.11 | 6,290 |
| 2024-06-04 | 436.00 | 437.00 | 432.00 | 434.00 | 413.73 | 4,177 |
| 2024-06-03 | 437.50 | 438.00 | 431.00 | 435.50 | 415.16 | 6,896 |
| 2024-05-31 | 442.50 | 442.50 | 434.00 | 434.00 | 413.73 | 122,536 |
| 2024-05-30 | 435.00 | 440.50 | 433.50 | 440.50 | 419.92 | 6,381 |
| 2024-05-29 | 442.00 | 442.00 | 434.50 | 436.00 | 415.63 | 6,270 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-05-04 | 20.0000 CHF |
| 2025-05-05 | 7.3500 CHF |
| 2024-05-03 | 7.0000 CHF |
| 2023-05-05 | 17.0000 CHF |
| 2022-05-06 | 17.0000 CHF |
| 2021-05-07 | 16.0000 CHF |
| 2020-04-30 | 16.0000 CHF |
| 2019-04-26 | 16.0000 CHF |
Open, high, low and close are as traded (CHF). Adjusted close accounts for splits and dividends. Educational only, not financial advice.