St Galler Kantonalbank AG historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-29	485.00	486.00	483.00	486.00	456.42	1,346
2023-11-28	485.00	485.50	480.00	485.00	455.48	1,508
2023-11-27	488.50	489.00	484.50	486.00	456.42	1,264
2023-11-24	488.00	488.50	486.50	488.50	458.77	476
2023-11-23	486.00	489.00	485.50	488.00	458.30	620
2023-11-22	484.00	486.50	484.00	486.00	456.42	759
2023-11-21	488.00	488.50	485.00	486.50	456.89	788
2023-11-20	489.00	489.00	485.50	488.50	458.77	2,054
2023-11-17	488.00	490.00	486.00	488.00	458.30	1,201
2023-11-16	488.00	489.00	485.50	487.00	457.36	784
2023-11-15	489.00	492.00	486.50	488.00	458.30	1,152
2023-11-14	483.00	489.00	483.00	489.00	459.24	609
2023-11-13	485.00	485.00	481.50	483.50	454.07	770
2023-11-10	485.00	487.00	482.50	484.50	455.01	1,347
2023-11-09	487.50	489.00	482.00	485.50	455.95	1,279
2023-11-08	492.00	492.00	484.00	486.00	456.42	851
2023-11-07	493.00	493.00	485.50	487.00	457.36	1,203
2023-11-06	490.00	493.50	489.50	491.50	461.58	1,389
2023-11-03	494.50	494.50	490.00	490.00	460.18	961
2023-11-02	490.00	493.00	486.00	492.00	462.05	2,543
2023-11-01	493.00	495.00	489.50	489.50	459.71	438
2023-10-31	490.00	494.00	488.00	493.50	463.46	2,021
2023-10-30	485.00	489.50	483.00	489.50	459.71	998
2023-10-27	482.00	487.00	480.50	480.50	451.25	1,094
2023-10-26	487.00	487.00	481.00	485.00	455.48	1,633
2023-10-25	488.00	491.50	480.00	484.00	454.54	2,153
2023-10-24	478.50	484.00	478.00	483.50	454.07	1,517
2023-10-23	477.50	486.00	476.00	480.00	450.78	1,775
2023-10-20	483.00	484.50	476.50	477.50	448.44	2,114
2023-10-19	485.00	486.00	481.50	484.50	455.01	1,507
2023-10-18	485.50	491.50	483.00	485.00	455.48	1,938
2023-10-17	487.50	490.00	486.00	489.00	459.24	964
2023-10-16	491.00	493.00	488.00	488.50	458.77	1,168
2023-10-13	496.00	496.00	487.00	492.00	462.05	1,464
2023-10-12	499.00	500.00	496.50	497.50	467.22	377
2023-10-11	494.50	500.00	494.50	499.50	469.10	622
2023-10-10	492.50	499.50	492.50	494.50	464.40	1,431
2023-10-09	499.00	502.00	492.00	493.50	463.46	1,762
2023-10-06	495.50	503.00	494.50	499.50	469.10	1,525
2023-10-05	496.00	496.00	489.00	494.00	463.93	699
2023-10-04	496.50	496.50	486.00	490.50	460.64	2,828
2023-10-03	496.50	501.00	494.00	497.00	466.75	1,398
2023-10-02	496.00	499.50	496.00	496.50	466.28	1,366
2023-09-29	490.00	499.50	490.00	499.50	469.10	2,986
2023-09-28	498.00	498.00	488.00	490.00	460.18	873
2023-09-27	495.00	496.50	490.50	491.00	461.11	878
2023-09-26	501.00	501.00	489.50	492.00	462.05	1,454
2023-09-25	496.00	503.00	496.00	500.00	469.57	1,522
2023-09-22	492.00	499.50	492.00	497.00	466.75	1,279
2023-09-21	490.00	494.00	490.00	493.00	462.99	769
2023-09-20	495.00	497.50	492.50	494.00	463.93	1,591
2023-09-19	490.50	496.50	490.50	495.00	464.87	1,130
2023-09-18	490.00	493.50	485.00	493.50	463.46	1,217
2023-09-15	491.00	494.50	489.00	490.00	460.18	1,937
2023-09-14	492.50	493.00	490.00	492.00	462.05	716
2023-09-13	492.00	492.00	487.50	490.50	460.64	707
2023-09-12	496.50	496.50	488.00	490.50	460.64	1,227
2023-09-11	495.00	495.00	486.50	489.00	459.24	1,910
2023-09-08	495.00	495.00	486.50	486.50	456.89	1,431
2023-09-07	497.00	497.50	493.00	493.50	463.46	1,089

← NewerPage 13 of 21 · 1,260 trading daysOlder →

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.