St Galler Kantonalbank AG historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-28 | 441.50 | 444.50 | 439.00 | 443.50 | 422.78 | 8,374 |
| 2024-05-27 | 434.50 | 439.50 | 432.00 | 439.50 | 418.97 | 4,427 |
| 2024-05-24 | 439.50 | 440.00 | 430.50 | 434.00 | 413.73 | 7,859 |
| 2024-05-23 | 442.00 | 443.50 | 439.00 | 441.00 | 420.40 | 5,981 |
| 2024-05-22 | 447.50 | 448.50 | 442.00 | 442.50 | 421.83 | 6,766 |
| 2024-05-21 | 455.00 | 455.50 | 444.00 | 448.50 | 427.55 | 9,659 |
| 2024-05-17 | 458.00 | 460.00 | 455.00 | 457.50 | 436.13 | 2,746 |
| 2024-05-16 | 458.00 | 458.50 | 454.50 | 458.00 | 436.61 | 3,660 |
| 2024-05-15 | 458.00 | 458.50 | 452.00 | 458.00 | 436.61 | 6,053 |
| 2024-05-14 | 463.00 | 463.00 | 459.00 | 459.00 | 437.56 | 1,900 |
| 2024-05-13 | 465.00 | 468.50 | 459.00 | 462.00 | 440.42 | 4,491 |
| 2024-05-10 | 465.00 | 465.00 | 460.00 | 464.00 | 442.32 | 3,449 |
| 2024-05-08 | 459.00 | 461.00 | 457.50 | 460.50 | 438.99 | 3,316 |
| 2024-05-07 | 459.00 | 462.00 | 457.50 | 461.00 | 439.46 | 3,104 |
| 2024-05-06 | 462.00 | 462.00 | 455.50 | 457.50 | 436.13 | 3,459 |
| 2024-05-03 | 462.50 | 464.00 | 455.50 | 457.50 | 436.13 | 5,650 |
| 2024-05-02 | 480.00 | 480.00 | 468.00 | 471.50 | 442.80 | 5,981 |
| 2024-04-30 | 475.50 | 477.00 | 472.00 | 473.50 | 444.68 | 2,997 |
| 2024-04-29 | 469.00 | 476.00 | 469.00 | 476.00 | 447.03 | 5,488 |
| 2024-04-26 | 471.50 | 471.50 | 466.50 | 468.00 | 439.51 | 3,398 |
| 2024-04-25 | 474.00 | 475.50 | 468.50 | 468.50 | 439.98 | 3,424 |
| 2024-04-24 | 477.50 | 477.50 | 472.00 | 472.00 | 443.27 | 1,893 |
| 2024-04-23 | 476.50 | 479.50 | 474.50 | 476.00 | 447.03 | 4,179 |
| 2024-04-22 | 475.00 | 484.50 | 474.50 | 476.50 | 447.50 | 8,694 |
| 2024-04-19 | 476.50 | 478.50 | 474.00 | 475.00 | 446.09 | 4,305 |
| 2024-04-18 | 476.00 | 477.00 | 471.00 | 476.50 | 447.50 | 2,708 |
| 2024-04-17 | 475.00 | 477.50 | 472.50 | 474.50 | 445.62 | 1,901 |
| 2024-04-16 | 479.00 | 479.00 | 471.50 | 471.50 | 442.80 | 3,056 |
| 2024-04-15 | 479.00 | 480.00 | 476.00 | 480.00 | 450.78 | 2,406 |
| 2024-04-12 | 476.50 | 481.00 | 474.00 | 475.50 | 446.56 | 3,093 |
| 2024-04-11 | 483.00 | 483.00 | 471.50 | 475.50 | 446.56 | 3,554 |
| 2024-04-10 | 483.00 | 483.00 | 478.50 | 480.50 | 451.25 | 2,946 |
| 2024-04-09 | 482.00 | 486.00 | 481.00 | 481.00 | 451.72 | 1,515 |
| 2024-04-08 | 481.50 | 482.00 | 477.00 | 482.00 | 452.66 | 2,781 |
| 2024-04-05 | 480.50 | 483.00 | 479.00 | 480.00 | 450.78 | 1,998 |
| 2024-04-04 | 483.50 | 485.00 | 477.50 | 481.50 | 452.19 | 4,094 |
| 2024-04-03 | 488.00 | 488.00 | 480.50 | 481.00 | 451.72 | 2,833 |
| 2024-04-02 | 490.00 | 491.50 | 483.50 | 486.50 | 456.89 | 2,755 |
| 2024-03-28 | 489.50 | 489.50 | 486.00 | 486.00 | 456.42 | 1,881 |
| 2024-03-27 | 486.00 | 489.50 | 486.00 | 487.00 | 457.36 | 1,173 |
| 2024-03-26 | 485.00 | 487.00 | 483.00 | 487.00 | 457.36 | 1,584 |
| 2024-03-25 | 488.00 | 488.00 | 481.50 | 486.00 | 456.42 | 2,813 |
| 2024-03-22 | 488.00 | 492.50 | 483.00 | 485.50 | 455.95 | 6,118 |
| 2024-03-21 | 492.50 | 494.50 | 487.50 | 487.50 | 457.83 | 4,745 |
| 2024-03-20 | 492.00 | 496.00 | 490.00 | 493.00 | 462.99 | 1,632 |
| 2024-03-19 | 494.50 | 494.50 | 490.50 | 492.00 | 462.05 | 1,398 |
| 2024-03-18 | 494.00 | 497.50 | 492.50 | 494.00 | 463.93 | 1,752 |
| 2024-03-15 | 495.00 | 497.00 | 494.00 | 494.00 | 463.93 | 2,395 |
| 2024-03-14 | 498.00 | 498.00 | 494.00 | 494.00 | 463.93 | 1,532 |
| 2024-03-13 | 496.50 | 500.00 | 496.50 | 499.00 | 468.63 | 1,460 |
| 2024-03-12 | 498.00 | 499.50 | 495.50 | 498.00 | 467.69 | 1,118 |
| 2024-03-11 | 495.50 | 498.50 | 495.00 | 497.00 | 466.75 | 1,373 |
| 2024-03-08 | 495.00 | 499.50 | 495.00 | 498.50 | 468.16 | 1,094 |
| 2024-03-07 | 495.00 | 498.00 | 494.00 | 495.00 | 464.87 | 1,509 |
| 2024-03-06 | 495.00 | 498.00 | 493.50 | 493.50 | 463.46 | 1,570 |
| 2024-03-05 | 497.00 | 497.50 | 494.00 | 495.50 | 465.34 | 1,997 |
| 2024-03-04 | 499.00 | 499.00 | 496.00 | 496.00 | 465.81 | 1,147 |
| 2024-03-01 | 501.00 | 504.00 | 497.00 | 497.00 | 466.75 | 1,400 |
| 2024-02-29 | 501.00 | 504.00 | 499.50 | 499.50 | 469.10 | 2,419 |
| 2024-02-28 | 498.00 | 504.00 | 498.00 | 503.00 | 472.38 | 1,565 |
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.