St Galler Kantonalbank AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-15	489.00	492.00	479.00	484.50	439.46	3,527
2023-03-14	485.00	487.50	479.00	487.50	442.18	2,669
2023-03-13	493.00	493.00	478.50	483.50	438.56	2,478
2023-03-10	495.00	495.00	490.00	490.00	444.45	3,096
2023-03-09	502.00	502.00	496.00	497.00	450.80	2,513
2023-03-08	500.00	502.00	497.50	500.00	453.52	1,475
2023-03-07	497.00	499.50	496.00	498.50	452.16	1,301
2023-03-06	501.00	501.00	493.50	499.00	452.61	3,070
2023-03-03	495.50	503.00	495.50	502.00	455.34	2,532
2023-03-02	495.00	500.00	492.00	496.00	449.89	1,298
2023-03-01	499.00	500.00	492.00	496.00	449.89	1,502
2023-02-28	499.00	503.00	496.00	499.00	452.61	2,802
2023-02-27	495.50	498.50	491.00	498.50	452.16	2,284
2023-02-24	496.00	496.00	492.00	492.00	446.26	1,055
2023-02-23	496.50	496.50	490.00	492.00	446.26	1,335
2023-02-22	492.00	496.00	490.50	493.00	447.17	1,822
2023-02-21	490.00	492.50	488.00	490.00	444.45	2,636
2023-02-20	486.00	490.00	482.50	490.00	444.45	2,125
2023-02-17	489.00	489.00	483.50	484.00	439.01	2,076
2023-02-16	486.00	488.00	482.50	487.00	441.73	2,100
2023-02-15	496.00	496.00	486.00	486.00	440.82	1,551
2023-02-14	490.00	495.00	490.00	494.50	448.53	883
2023-02-13	493.00	495.00	489.00	490.50	444.90	1,264
2023-02-10	490.50	494.00	488.00	494.00	448.08	1,626
2023-02-09	494.50	498.50	485.50	488.50	443.09	2,344
2023-02-08	484.50	493.00	484.50	492.00	446.26	2,336
2023-02-07	490.00	490.00	482.50	484.50	439.46	1,618
2023-02-06	491.50	492.00	485.50	488.50	443.09	2,677
2023-02-03	492.00	496.00	491.50	491.50	445.81	1,058
2023-02-02	497.50	501.00	490.50	493.00	447.17	2,396
2023-02-01	500.00	504.00	497.50	497.50	451.25	1,938
2023-01-31	502.00	504.00	499.00	501.00	454.43	2,508
2023-01-30	499.50	499.50	497.50	499.50	453.07	796
2023-01-27	499.00	502.00	495.50	500.00	453.52	2,533
2023-01-26	499.50	504.00	498.00	499.50	453.07	2,877
2023-01-25	497.00	499.50	495.00	499.50	453.07	2,249
2023-01-24	492.50	499.00	492.50	496.00	449.89	3,157
2023-01-23	490.00	493.00	487.00	492.50	446.72	9,400
2023-01-20	483.00	492.50	482.00	490.00	444.45	2,708
2023-01-19	482.50	485.00	481.00	483.00	438.10	1,217
2023-01-18	483.00	485.00	481.00	481.50	436.74	1,068
2023-01-17	481.50	485.00	481.00	483.50	438.56	1,315
2023-01-16	484.00	484.00	481.00	482.00	437.19	1,022
2023-01-13	490.00	491.50	482.50	483.00	438.10	914
2023-01-12	481.50	489.00	481.50	489.00	443.54	2,149
2023-01-11	477.00	485.00	477.00	483.50	438.56	1,590
2023-01-10	476.00	478.50	471.00	477.00	432.66	1,245
2023-01-09	486.00	486.00	474.50	476.00	431.75	2,520
2023-01-06	484.00	486.50	481.00	485.00	439.92	1,252
2023-01-05	489.00	489.00	483.00	484.50	439.46	915
2023-01-04	488.00	492.50	487.00	488.50	443.09	1,330
2023-01-03	486.00	489.00	483.00	489.00	443.54	1,035
2022-12-30	479.00	484.50	479.00	481.00	436.29	611
2022-12-29	478.00	483.00	477.00	479.50	434.93	762
2022-12-28	478.00	479.00	473.00	478.50	434.02	898
2022-12-27	471.50	478.50	471.50	475.00	430.85	568
2022-12-23	484.00	484.00	474.50	474.50	430.39	1,779
2022-12-22	474.50	486.00	474.50	484.00	439.01	2,174
2022-12-21	473.00	482.00	470.50	482.00	437.19	2,438
2022-12-20	471.50	473.00	469.00	470.50	426.76	1,419

← NewerPage 16 of 21 · 1,258 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.