St Galler Kantonalbank AG historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-06-13 | 487.50 | 489.00 | 483.00 | 487.50 | 457.83 | 1,707 |
| 2023-06-12 | 478.00 | 488.00 | 478.00 | 487.00 | 457.36 | 2,928 |
| 2023-06-09 | 479.50 | 480.50 | 476.50 | 478.00 | 448.91 | 1,392 |
| 2023-06-08 | 485.00 | 485.00 | 477.50 | 479.50 | 450.31 | 1,341 |
| 2023-06-07 | 479.00 | 484.50 | 479.00 | 483.00 | 453.60 | 691 |
| 2023-06-06 | 479.00 | 481.50 | 478.00 | 479.50 | 450.31 | 703 |
| 2023-06-05 | 485.00 | 489.00 | 479.50 | 481.50 | 452.19 | 2,069 |
| 2023-06-02 | 479.00 | 485.00 | 479.00 | 485.00 | 455.48 | 1,644 |
| 2023-06-01 | 470.00 | 481.50 | 469.00 | 479.50 | 450.31 | 3,341 |
| 2023-05-31 | 473.00 | 473.00 | 464.50 | 470.00 | 441.39 | 7,356 |
| 2023-05-30 | 472.00 | 475.00 | 471.50 | 473.00 | 444.21 | 1,138 |
| 2023-05-26 | 473.00 | 474.50 | 468.50 | 473.00 | 444.21 | 2,796 |
| 2023-05-25 | 483.00 | 483.00 | 473.00 | 474.00 | 445.15 | 4,220 |
| 2023-05-24 | 487.00 | 487.50 | 484.00 | 484.00 | 454.54 | 1,482 |
| 2023-05-23 | 490.00 | 491.00 | 485.00 | 486.50 | 456.89 | 1,800 |
| 2023-05-22 | 492.00 | 494.00 | 488.00 | 490.00 | 460.18 | 2,340 |
| 2023-05-19 | 489.00 | 492.50 | 486.50 | 490.50 | 460.64 | 1,160 |
| 2023-05-17 | 484.00 | 490.00 | 483.00 | 486.00 | 456.42 | 2,227 |
| 2023-05-16 | 483.50 | 486.50 | 482.50 | 484.00 | 454.54 | 2,139 |
| 2023-05-15 | 490.00 | 490.00 | 482.00 | 483.50 | 454.07 | 1,054 |
| 2023-05-12 | 487.50 | 489.00 | 482.00 | 482.00 | 452.66 | 1,693 |
| 2023-05-11 | 490.00 | 493.00 | 487.50 | 487.50 | 457.83 | 2,958 |
| 2023-05-10 | 492.50 | 495.00 | 489.00 | 491.00 | 461.11 | 1,477 |
| 2023-05-09 | 493.50 | 494.50 | 488.50 | 494.50 | 464.40 | 3,110 |
| 2023-05-08 | 485.00 | 491.50 | 485.00 | 491.50 | 461.58 | 1,741 |
| 2023-05-05 | 483.50 | 488.00 | 483.00 | 485.50 | 455.95 | 1,886 |
| 2023-05-04 | 505.00 | 506.00 | 497.50 | 497.50 | 451.25 | 2,330 |
| 2023-05-03 | 504.00 | 504.00 | 500.00 | 501.00 | 454.43 | 1,679 |
| 2023-05-02 | 503.00 | 508.00 | 502.00 | 504.00 | 457.15 | 1,922 |
| 2023-04-28 | 505.00 | 508.00 | 501.00 | 503.00 | 456.24 | 1,989 |
| 2023-04-27 | 507.00 | 507.00 | 502.00 | 506.00 | 458.96 | 1,574 |
| 2023-04-26 | 507.00 | 507.00 | 500.00 | 505.00 | 458.06 | 2,519 |
| 2023-04-25 | 508.00 | 509.00 | 506.00 | 507.00 | 459.87 | 1,741 |
| 2023-04-24 | 506.00 | 508.00 | 503.00 | 508.00 | 460.78 | 1,659 |
| 2023-04-21 | 508.00 | 508.00 | 505.00 | 506.00 | 458.96 | 2,152 |
| 2023-04-20 | 508.00 | 512.00 | 504.00 | 508.00 | 460.78 | 3,713 |
| 2023-04-19 | 504.00 | 508.00 | 503.00 | 508.00 | 460.78 | 2,472 |
| 2023-04-18 | 501.00 | 507.00 | 501.00 | 504.00 | 457.15 | 3,095 |
| 2023-04-17 | 504.00 | 504.00 | 500.00 | 502.00 | 455.34 | 953 |
| 2023-04-14 | 501.00 | 504.00 | 498.00 | 504.00 | 457.15 | 3,672 |
| 2023-04-13 | 498.00 | 498.00 | 493.00 | 496.50 | 450.35 | 1,400 |
| 2023-04-12 | 499.00 | 499.00 | 496.00 | 498.00 | 451.71 | 1,784 |
| 2023-04-11 | 499.00 | 499.00 | 494.00 | 499.00 | 452.61 | 2,160 |
| 2023-04-06 | 492.00 | 498.00 | 492.00 | 497.00 | 450.80 | 1,175 |
| 2023-04-05 | 495.00 | 496.00 | 491.50 | 492.50 | 446.72 | 966 |
| 2023-04-04 | 494.50 | 496.50 | 490.50 | 496.50 | 450.35 | 2,261 |
| 2023-04-03 | 494.50 | 495.50 | 490.50 | 493.50 | 447.63 | 1,637 |
| 2023-03-31 | 498.50 | 498.50 | 491.50 | 492.50 | 446.72 | 3,194 |
| 2023-03-30 | 497.00 | 502.00 | 496.50 | 497.00 | 450.80 | 1,969 |
| 2023-03-29 | 493.50 | 496.00 | 492.50 | 495.50 | 449.44 | 2,252 |
| 2023-03-28 | 488.50 | 493.00 | 487.00 | 492.00 | 446.26 | 2,597 |
| 2023-03-27 | 490.00 | 493.00 | 487.00 | 487.00 | 441.73 | 1,860 |
| 2023-03-24 | 491.00 | 491.00 | 480.00 | 488.50 | 443.09 | 3,053 |
| 2023-03-23 | 488.00 | 496.00 | 487.50 | 491.50 | 445.81 | 3,695 |
| 2023-03-22 | 500.00 | 501.00 | 492.00 | 492.00 | 446.26 | 2,926 |
| 2023-03-21 | 490.00 | 499.00 | 487.50 | 496.50 | 450.35 | 4,253 |
| 2023-03-20 | 482.50 | 491.00 | 475.00 | 490.50 | 444.90 | 2,559 |
| 2023-03-17 | 485.00 | 488.50 | 479.50 | 484.50 | 439.46 | 4,690 |
| 2023-03-16 | 482.00 | 489.00 | 481.00 | 488.50 | 443.09 | 3,201 |
| 2023-03-15 | 489.00 | 492.00 | 479.00 | 484.50 | 439.46 | 3,527 |
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.