St Galler Kantonalbank AG historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-12-19 | 475.00 | 475.00 | 470.00 | 472.50 | 428.58 | 826 |
| 2022-12-16 | 470.50 | 475.00 | 465.50 | 475.00 | 430.85 | 4,704 |
| 2022-12-15 | 472.00 | 473.00 | 466.50 | 471.50 | 427.67 | 1,864 |
| 2022-12-14 | 473.00 | 475.50 | 469.00 | 472.00 | 428.12 | 1,400 |
| 2022-12-13 | 479.00 | 479.50 | 472.00 | 472.00 | 428.12 | 1,188 |
| 2022-12-12 | 475.50 | 477.50 | 472.00 | 477.50 | 433.11 | 1,639 |
| 2022-12-09 | 473.00 | 476.50 | 470.00 | 475.50 | 431.30 | 1,758 |
| 2022-12-08 | 471.00 | 474.00 | 469.50 | 473.00 | 429.03 | 1,037 |
| 2022-12-07 | 477.00 | 477.00 | 468.00 | 469.00 | 425.40 | 3,471 |
| 2022-12-06 | 472.00 | 477.00 | 472.00 | 477.00 | 432.66 | 1,828 |
| 2022-12-05 | 476.00 | 478.00 | 474.00 | 475.50 | 431.30 | 923 |
| 2022-12-02 | 485.00 | 485.00 | 475.00 | 476.00 | 431.75 | 1,707 |
| 2022-12-01 | 480.00 | 484.00 | 479.00 | 482.50 | 437.65 | 1,897 |
| 2022-11-30 | 484.50 | 484.50 | 477.00 | 481.00 | 436.29 | 5,663 |
| 2022-11-29 | 485.00 | 485.00 | 478.50 | 478.50 | 434.02 | 1,135 |
| 2022-11-28 | 488.00 | 491.00 | 484.00 | 484.00 | 439.01 | 1,702 |
| 2022-11-25 | 485.00 | 491.50 | 485.00 | 491.50 | 445.81 | 2,132 |
| 2022-11-24 | 485.00 | 489.50 | 484.00 | 488.00 | 442.64 | 2,073 |
| 2022-11-23 | 485.50 | 487.50 | 483.00 | 483.50 | 438.56 | 1,162 |
| 2022-11-22 | 484.50 | 487.50 | 483.00 | 485.00 | 439.92 | 3,091 |
| 2022-11-21 | 471.50 | 485.00 | 471.50 | 484.00 | 439.01 | 4,272 |
| 2022-11-18 | 470.00 | 473.00 | 469.50 | 471.50 | 427.67 | 1,916 |
| 2022-11-17 | 472.00 | 472.00 | 466.50 | 468.00 | 424.50 | 1,186 |
| 2022-11-16 | 469.50 | 471.50 | 467.50 | 471.50 | 427.67 | 1,336 |
| 2022-11-15 | 469.50 | 472.00 | 465.50 | 469.00 | 425.40 | 6,763 |
| 2022-11-14 | 468.50 | 470.50 | 464.00 | 465.00 | 421.77 | 2,010 |
| 2022-11-11 | 472.00 | 472.00 | 466.50 | 469.00 | 425.40 | 3,770 |
| 2022-11-10 | 469.50 | 473.00 | 466.00 | 467.50 | 424.04 | 2,683 |
| 2022-11-09 | 465.50 | 471.00 | 465.50 | 470.50 | 426.76 | 1,726 |
| 2022-11-08 | 466.50 | 470.00 | 462.50 | 464.00 | 420.87 | 2,861 |
| 2022-11-07 | 467.00 | 472.00 | 467.00 | 468.50 | 424.95 | 1,076 |
| 2022-11-04 | 466.50 | 470.50 | 466.50 | 468.00 | 424.50 | 2,104 |
| 2022-11-03 | 466.00 | 467.50 | 461.50 | 466.00 | 422.68 | 2,646 |
| 2022-11-02 | 463.50 | 470.00 | 463.50 | 468.50 | 424.95 | 1,651 |
| 2022-11-01 | 469.00 | 472.50 | 465.00 | 466.50 | 423.14 | 2,566 |
| 2022-10-31 | 466.00 | 472.50 | 464.00 | 471.50 | 427.67 | 4,791 |
| 2022-10-28 | 464.00 | 468.50 | 463.50 | 468.50 | 424.95 | 1,258 |
| 2022-10-27 | 468.00 | 470.00 | 463.00 | 466.50 | 423.14 | 2,103 |
| 2022-10-26 | 466.00 | 471.50 | 466.00 | 469.00 | 425.40 | 1,118 |
| 2022-10-25 | 465.00 | 471.50 | 465.00 | 470.50 | 426.76 | 2,201 |
| 2022-10-24 | 463.00 | 466.50 | 462.00 | 466.00 | 422.68 | 2,731 |
| 2022-10-21 | 458.00 | 461.00 | 457.00 | 458.50 | 415.88 | 1,020 |
| 2022-10-20 | 461.50 | 463.50 | 460.00 | 461.00 | 418.15 | 927 |
| 2022-10-19 | 460.50 | 464.50 | 453.00 | 460.50 | 417.69 | 2,940 |
| 2022-10-18 | 458.00 | 463.00 | 452.50 | 459.50 | 416.79 | 2,377 |
| 2022-10-17 | 448.50 | 452.00 | 447.50 | 450.50 | 408.62 | 2,648 |
| 2022-10-14 | 446.00 | 451.00 | 445.50 | 449.00 | 407.26 | 1,679 |
| 2022-10-13 | 444.50 | 446.00 | 439.00 | 445.00 | 403.63 | 1,909 |
| 2022-10-12 | 452.00 | 452.00 | 443.00 | 444.50 | 403.18 | 2,234 |
| 2022-10-11 | 448.00 | 449.00 | 446.00 | 448.00 | 406.36 | 1,280 |
| 2022-10-10 | 458.00 | 458.00 | 445.00 | 450.50 | 408.62 | 2,165 |
| 2022-10-07 | 457.00 | 462.50 | 457.00 | 459.50 | 416.79 | 1,367 |
| 2022-10-06 | 465.00 | 465.00 | 456.00 | 459.00 | 416.33 | 1,243 |
| 2022-10-05 | 459.00 | 464.00 | 458.50 | 463.50 | 420.41 | 1,718 |
| 2022-10-04 | 455.50 | 460.00 | 455.00 | 460.00 | 417.24 | 2,186 |
| 2022-10-03 | 448.00 | 454.50 | 440.50 | 452.00 | 409.98 | 3,029 |
| 2022-09-30 | 457.50 | 457.50 | 445.50 | 452.50 | 410.44 | 2,767 |
| 2022-09-29 | 462.00 | 462.00 | 453.00 | 459.00 | 416.33 | 1,877 |
| 2022-09-28 | 452.50 | 459.50 | 450.00 | 459.50 | 416.79 | 2,758 |
| 2022-09-27 | 459.00 | 462.00 | 454.00 | 454.00 | 411.80 | 2,557 |
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.