St Galler Kantonalbank AG historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-09-06 | 501.00 | 501.00 | 493.00 | 496.50 | 466.28 | 2,023 |
| 2023-09-05 | 496.00 | 506.00 | 496.00 | 501.00 | 470.51 | 1,849 |
| 2023-09-04 | 494.00 | 499.00 | 493.50 | 497.00 | 466.75 | 711 |
| 2023-09-01 | 495.00 | 495.00 | 492.00 | 493.50 | 463.46 | 779 |
| 2023-08-31 | 494.00 | 495.50 | 488.00 | 494.00 | 463.93 | 3,231 |
| 2023-08-30 | 500.00 | 500.00 | 493.50 | 494.00 | 463.93 | 1,242 |
| 2023-08-29 | 499.00 | 503.00 | 498.50 | 499.50 | 469.10 | 1,043 |
| 2023-08-28 | 503.00 | 503.00 | 495.00 | 499.00 | 468.63 | 1,844 |
| 2023-08-25 | 500.00 | 503.00 | 500.00 | 500.00 | 469.57 | 420 |
| 2023-08-24 | 502.00 | 505.00 | 499.50 | 502.00 | 471.45 | 1,001 |
| 2023-08-23 | 502.00 | 503.00 | 498.50 | 501.00 | 470.51 | 698 |
| 2023-08-22 | 502.00 | 503.00 | 500.00 | 502.00 | 471.45 | 699 |
| 2023-08-21 | 506.00 | 506.00 | 501.00 | 502.00 | 471.45 | 1,860 |
| 2023-08-18 | 504.00 | 506.00 | 500.00 | 504.00 | 473.32 | 914 |
| 2023-08-17 | 516.00 | 516.00 | 502.00 | 504.00 | 473.32 | 2,054 |
| 2023-08-16 | 519.00 | 519.00 | 516.00 | 516.00 | 484.59 | 1,416 |
| 2023-08-15 | 518.00 | 520.00 | 515.00 | 520.00 | 488.35 | 1,655 |
| 2023-08-14 | 518.00 | 519.00 | 516.00 | 518.00 | 486.47 | 936 |
| 2023-08-11 | 516.00 | 519.00 | 513.00 | 519.00 | 487.41 | 1,504 |
| 2023-08-10 | 520.00 | 520.00 | 512.00 | 518.00 | 486.47 | 1,394 |
| 2023-08-09 | 508.00 | 520.00 | 508.00 | 519.00 | 487.41 | 2,691 |
| 2023-08-08 | 510.00 | 514.00 | 506.00 | 508.00 | 477.08 | 1,588 |
| 2023-08-07 | 503.00 | 512.00 | 503.00 | 512.00 | 480.84 | 2,858 |
| 2023-08-04 | 498.00 | 504.00 | 498.00 | 504.00 | 473.32 | 3,432 |
| 2023-08-03 | 499.00 | 499.50 | 495.50 | 498.00 | 467.69 | 1,575 |
| 2023-08-02 | 498.00 | 500.00 | 497.00 | 500.00 | 469.57 | 1,166 |
| 2023-07-31 | 499.00 | 500.00 | 498.00 | 498.50 | 468.16 | 937 |
| 2023-07-28 | 500.00 | 500.00 | 498.00 | 500.00 | 469.57 | 1,529 |
| 2023-07-27 | 499.00 | 500.00 | 495.50 | 500.00 | 469.57 | 1,775 |
| 2023-07-26 | 499.00 | 499.00 | 496.50 | 497.00 | 466.75 | 682 |
| 2023-07-25 | 497.50 | 499.00 | 497.00 | 499.00 | 468.63 | 830 |
| 2023-07-24 | 498.00 | 499.00 | 495.50 | 497.50 | 467.22 | 1,506 |
| 2023-07-21 | 496.00 | 499.00 | 495.50 | 499.00 | 468.63 | 1,246 |
| 2023-07-20 | 496.00 | 497.00 | 495.00 | 496.50 | 466.28 | 657 |
| 2023-07-19 | 498.50 | 499.50 | 496.00 | 497.00 | 466.75 | 852 |
| 2023-07-18 | 495.00 | 498.50 | 494.00 | 498.50 | 468.16 | 1,947 |
| 2023-07-17 | 497.00 | 507.00 | 494.50 | 496.50 | 466.28 | 2,593 |
| 2023-07-14 | 497.00 | 500.00 | 495.00 | 500.00 | 469.57 | 2,446 |
| 2023-07-13 | 493.00 | 498.50 | 491.00 | 497.00 | 466.75 | 2,712 |
| 2023-07-12 | 489.50 | 493.00 | 487.00 | 493.00 | 462.99 | 3,186 |
| 2023-07-11 | 488.00 | 488.50 | 486.00 | 488.50 | 458.77 | 799 |
| 2023-07-10 | 485.00 | 489.00 | 483.50 | 488.00 | 458.30 | 2,477 |
| 2023-07-07 | 485.00 | 485.00 | 478.50 | 482.00 | 452.66 | 1,384 |
| 2023-07-06 | 482.00 | 486.00 | 482.00 | 486.00 | 456.42 | 1,892 |
| 2023-07-05 | 485.50 | 485.50 | 478.00 | 482.50 | 453.13 | 1,681 |
| 2023-07-04 | 490.00 | 492.00 | 485.50 | 485.50 | 455.95 | 1,439 |
| 2023-07-03 | 485.50 | 491.50 | 485.50 | 489.00 | 459.24 | 1,275 |
| 2023-06-30 | 479.00 | 485.00 | 479.00 | 485.00 | 455.48 | 3,793 |
| 2023-06-29 | 479.50 | 481.00 | 477.00 | 478.50 | 449.38 | 934 |
| 2023-06-28 | 477.00 | 479.00 | 476.00 | 478.00 | 448.91 | 1,020 |
| 2023-06-27 | 475.50 | 479.00 | 475.50 | 475.50 | 446.56 | 1,157 |
| 2023-06-26 | 476.00 | 480.00 | 472.50 | 474.50 | 445.62 | 1,186 |
| 2023-06-23 | 476.00 | 479.00 | 475.00 | 477.00 | 447.97 | 1,344 |
| 2023-06-22 | 482.00 | 484.50 | 478.00 | 478.00 | 448.91 | 1,505 |
| 2023-06-21 | 482.00 | 485.50 | 481.50 | 484.50 | 455.01 | 1,048 |
| 2023-06-20 | 480.00 | 486.50 | 480.00 | 481.00 | 451.72 | 2,188 |
| 2023-06-19 | 486.50 | 489.00 | 484.00 | 484.00 | 454.54 | 940 |
| 2023-06-16 | 485.00 | 490.00 | 485.00 | 487.00 | 457.36 | 1,846 |
| 2023-06-15 | 486.00 | 488.00 | 483.00 | 485.50 | 455.95 | 1,289 |
| 2023-06-14 | 488.50 | 490.00 | 486.00 | 487.00 | 457.36 | 712 |
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.