St Galler Kantonalbank AG historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-02-27 | 497.50 | 499.50 | 495.00 | 499.50 | 469.10 | 2,251 |
| 2024-02-26 | 497.00 | 500.00 | 496.00 | 496.00 | 465.81 | 1,653 |
| 2024-02-23 | 501.00 | 501.00 | 497.00 | 499.50 | 469.10 | 847 |
| 2024-02-22 | 500.00 | 502.00 | 497.00 | 497.00 | 466.75 | 1,255 |
| 2024-02-21 | 499.50 | 500.00 | 497.00 | 498.50 | 468.16 | 4,595 |
| 2024-02-20 | 498.50 | 503.00 | 497.00 | 497.00 | 466.75 | 1,711 |
| 2024-02-19 | 503.00 | 505.00 | 497.00 | 500.00 | 469.57 | 2,088 |
| 2024-02-16 | 500.00 | 504.00 | 499.00 | 501.00 | 470.51 | 1,462 |
| 2024-02-15 | 500.00 | 500.00 | 497.00 | 500.00 | 469.57 | 2,221 |
| 2024-02-14 | 497.00 | 503.00 | 492.00 | 497.50 | 467.22 | 1,674 |
| 2024-02-13 | 500.00 | 502.00 | 494.50 | 494.50 | 464.40 | 1,925 |
| 2024-02-12 | 502.00 | 506.00 | 501.00 | 502.00 | 471.45 | 1,751 |
| 2024-02-09 | 494.50 | 498.50 | 491.00 | 498.50 | 468.16 | 1,806 |
| 2024-02-08 | 500.00 | 502.00 | 492.00 | 494.00 | 463.93 | 1,771 |
| 2024-02-07 | 502.00 | 503.00 | 496.00 | 499.00 | 468.63 | 1,789 |
| 2024-02-06 | 505.00 | 506.00 | 499.00 | 500.00 | 469.57 | 1,824 |
| 2024-02-05 | 504.00 | 507.00 | 503.00 | 503.00 | 472.38 | 980 |
| 2024-02-02 | 501.00 | 505.00 | 501.00 | 505.00 | 474.26 | 957 |
| 2024-02-01 | 502.00 | 508.00 | 498.50 | 502.00 | 471.45 | 2,123 |
| 2024-01-31 | 501.00 | 506.00 | 500.00 | 500.00 | 469.57 | 2,241 |
| 2024-01-30 | 499.50 | 504.00 | 498.00 | 501.00 | 470.51 | 865 |
| 2024-01-29 | 498.50 | 502.00 | 498.50 | 499.00 | 468.63 | 1,208 |
| 2024-01-26 | 495.50 | 503.00 | 495.50 | 501.00 | 470.51 | 2,338 |
| 2024-01-25 | 497.00 | 498.00 | 494.00 | 495.50 | 465.34 | 1,544 |
| 2024-01-24 | 498.00 | 499.50 | 494.50 | 497.00 | 466.75 | 1,894 |
| 2024-01-23 | 497.00 | 499.50 | 494.50 | 497.00 | 466.75 | 2,268 |
| 2024-01-22 | 492.00 | 496.00 | 489.50 | 496.00 | 465.81 | 2,351 |
| 2024-01-19 | 494.00 | 495.00 | 488.00 | 488.00 | 458.30 | 3,796 |
| 2024-01-18 | 495.00 | 496.00 | 493.00 | 493.00 | 462.99 | 831 |
| 2024-01-17 | 496.00 | 496.00 | 493.00 | 494.50 | 464.40 | 809 |
| 2024-01-16 | 498.00 | 498.00 | 494.50 | 496.00 | 465.81 | 1,357 |
| 2024-01-15 | 500.00 | 500.00 | 496.00 | 498.00 | 467.69 | 3,217 |
| 2024-01-12 | 499.50 | 501.00 | 496.00 | 499.00 | 468.63 | 1,767 |
| 2024-01-11 | 500.00 | 502.00 | 496.00 | 496.00 | 465.81 | 2,209 |
| 2024-01-10 | 500.00 | 501.00 | 498.00 | 500.00 | 469.57 | 710 |
| 2024-01-09 | 504.00 | 504.00 | 501.00 | 503.00 | 472.38 | 1,847 |
| 2024-01-08 | 495.00 | 503.00 | 494.00 | 503.00 | 472.38 | 779 |
| 2024-01-05 | 503.00 | 504.00 | 495.50 | 496.00 | 465.81 | 1,213 |
| 2024-01-04 | 493.00 | 504.00 | 493.00 | 504.00 | 473.32 | 2,335 |
| 2024-01-03 | 493.50 | 497.00 | 491.00 | 494.50 | 464.40 | 1,518 |
| 2023-12-29 | 495.00 | 497.00 | 490.00 | 491.50 | 461.58 | 779 |
| 2023-12-28 | 496.00 | 496.00 | 493.00 | 495.00 | 464.87 | 786 |
| 2023-12-27 | 495.00 | 495.50 | 492.00 | 494.00 | 463.93 | 896 |
| 2023-12-22 | 489.50 | 495.00 | 489.50 | 494.00 | 463.93 | 736 |
| 2023-12-21 | 489.00 | 492.00 | 487.00 | 491.00 | 461.11 | 1,023 |
| 2023-12-20 | 488.00 | 490.50 | 486.00 | 490.50 | 460.64 | 2,005 |
| 2023-12-19 | 488.00 | 490.50 | 486.50 | 487.50 | 457.83 | 1,684 |
| 2023-12-18 | 484.00 | 487.50 | 482.00 | 487.50 | 457.83 | 1,704 |
| 2023-12-15 | 480.50 | 484.50 | 479.50 | 483.00 | 453.60 | 2,173 |
| 2023-12-14 | 481.00 | 482.50 | 480.00 | 482.50 | 453.13 | 978 |
| 2023-12-13 | 478.00 | 485.00 | 478.00 | 481.00 | 451.72 | 1,964 |
| 2023-12-12 | 485.00 | 485.00 | 480.00 | 482.00 | 452.66 | 1,171 |
| 2023-12-11 | 490.00 | 490.00 | 480.00 | 484.00 | 454.54 | 1,088 |
| 2023-12-08 | 480.00 | 486.00 | 478.50 | 486.00 | 456.42 | 2,245 |
| 2023-12-07 | 478.00 | 483.00 | 477.00 | 480.50 | 451.25 | 1,332 |
| 2023-12-06 | 480.50 | 482.00 | 477.00 | 477.00 | 447.97 | 2,767 |
| 2023-12-05 | 483.00 | 483.00 | 480.50 | 481.50 | 452.19 | 1,389 |
| 2023-12-04 | 485.00 | 485.00 | 481.50 | 482.00 | 452.66 | 1,200 |
| 2023-12-01 | 485.00 | 486.50 | 482.00 | 485.50 | 455.95 | 949 |
| 2023-11-30 | 485.50 | 488.00 | 483.00 | 483.00 | 453.60 | 3,393 |
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.