St Galler Kantonalbank AG historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-09-26 | 457.00 | 459.00 | 453.00 | 457.50 | 414.97 | 3,586 |
| 2022-09-23 | 469.00 | 470.50 | 461.00 | 461.00 | 418.15 | 2,931 |
| 2022-09-22 | 468.00 | 473.00 | 468.00 | 469.00 | 425.40 | 2,310 |
| 2022-09-21 | 468.50 | 472.00 | 468.00 | 470.00 | 426.31 | 3,295 |
| 2022-09-20 | 467.00 | 469.50 | 467.00 | 469.50 | 425.86 | 2,413 |
| 2022-09-19 | 467.00 | 468.00 | 461.50 | 467.00 | 423.59 | 1,033 |
| 2022-09-16 | 463.00 | 467.00 | 460.00 | 467.00 | 423.59 | 6,382 |
| 2022-09-15 | 464.50 | 468.00 | 462.50 | 464.00 | 420.87 | 1,213 |
| 2022-09-14 | 460.00 | 466.00 | 460.00 | 464.50 | 421.32 | 1,050 |
| 2022-09-13 | 463.00 | 465.50 | 460.50 | 462.50 | 419.51 | 1,603 |
| 2022-09-12 | 457.00 | 465.00 | 456.50 | 464.00 | 420.87 | 3,917 |
| 2022-09-09 | 458.00 | 458.50 | 454.50 | 455.50 | 413.16 | 698 |
| 2022-09-08 | 457.00 | 462.00 | 455.00 | 458.00 | 415.43 | 1,348 |
| 2022-09-07 | 456.00 | 459.50 | 451.00 | 456.00 | 413.61 | 1,718 |
| 2022-09-06 | 453.50 | 459.50 | 453.50 | 455.00 | 412.70 | 1,483 |
| 2022-09-05 | 451.00 | 454.50 | 450.00 | 453.00 | 410.89 | 1,158 |
| 2022-09-02 | 449.00 | 453.50 | 449.00 | 453.50 | 411.34 | 1,002 |
| 2022-09-01 | 458.00 | 458.00 | 448.00 | 449.00 | 407.26 | 1,845 |
| 2022-08-31 | 457.00 | 460.00 | 450.50 | 460.00 | 417.24 | 3,418 |
| 2022-08-30 | 457.00 | 460.00 | 454.00 | 454.00 | 411.80 | 975 |
| 2022-08-29 | 457.00 | 461.00 | 455.50 | 458.50 | 415.88 | 999 |
| 2022-08-26 | 462.00 | 466.00 | 456.00 | 459.00 | 416.33 | 1,812 |
| 2022-08-25 | 461.00 | 465.00 | 457.00 | 463.00 | 419.96 | 2,168 |
| 2022-08-24 | 461.00 | 467.00 | 460.50 | 463.50 | 420.41 | 1,557 |
| 2022-08-23 | 464.50 | 468.00 | 461.00 | 463.00 | 419.96 | 1,089 |
| 2022-08-22 | 470.50 | 470.50 | 462.50 | 467.00 | 423.59 | 1,195 |
| 2022-08-19 | 472.00 | 472.50 | 468.50 | 468.50 | 424.95 | 1,218 |
| 2022-08-18 | 468.00 | 473.00 | 466.00 | 473.00 | 429.03 | 1,652 |
| 2022-08-17 | 463.50 | 470.00 | 462.00 | 467.00 | 423.59 | 2,016 |
| 2022-08-16 | 473.50 | 473.50 | 467.50 | 472.00 | 428.12 | 1,245 |
| 2022-08-15 | 473.50 | 477.00 | 471.50 | 477.00 | 432.66 | 2,802 |
| 2022-08-12 | 475.00 | 478.00 | 468.00 | 470.50 | 426.76 | 3,108 |
| 2022-08-11 | 467.00 | 475.50 | 467.00 | 475.50 | 431.30 | 3,213 |
| 2022-08-10 | 468.00 | 469.50 | 464.00 | 469.50 | 425.86 | 5,562 |
| 2022-08-09 | 459.00 | 469.50 | 459.00 | 469.00 | 425.40 | 2,015 |
| 2022-08-08 | 464.00 | 464.00 | 461.00 | 462.50 | 419.51 | 656 |
| 2022-08-05 | 458.00 | 463.50 | 458.00 | 463.00 | 419.96 | 1,236 |
| 2022-08-04 | 457.00 | 460.50 | 456.50 | 460.50 | 417.69 | 1,804 |
| 2022-08-03 | 456.00 | 459.50 | 456.00 | 459.00 | 416.33 | 835 |
| 2022-08-02 | 453.00 | 459.50 | 450.50 | 459.50 | 416.79 | 1,847 |
| 2022-07-29 | 448.00 | 454.00 | 448.00 | 453.00 | 410.89 | 1,995 |
| 2022-07-28 | 446.00 | 449.50 | 444.00 | 449.50 | 407.72 | 1,435 |
| 2022-07-27 | 450.00 | 450.50 | 448.00 | 448.50 | 406.81 | 1,485 |
| 2022-07-26 | 445.00 | 452.50 | 445.00 | 452.00 | 409.98 | 1,068 |
| 2022-07-25 | 439.50 | 449.00 | 439.50 | 448.50 | 406.81 | 1,447 |
| 2022-07-22 | 434.00 | 441.50 | 434.00 | 439.00 | 398.19 | 1,114 |
| 2022-07-21 | 438.50 | 441.50 | 436.00 | 440.00 | 399.10 | 1,135 |
| 2022-07-20 | 442.50 | 442.50 | 436.50 | 440.00 | 399.10 | 1,567 |
| 2022-07-19 | 436.50 | 441.50 | 434.50 | 440.50 | 399.55 | 1,162 |
| 2022-07-18 | 432.50 | 437.50 | 432.00 | 436.50 | 395.92 | 1,422 |
| 2022-07-15 | 430.00 | 437.50 | 429.50 | 434.50 | 394.11 | 1,003 |
| 2022-07-14 | 440.00 | 443.00 | 430.00 | 432.00 | 391.84 | 3,278 |
| 2022-07-13 | 447.50 | 448.00 | 441.00 | 443.00 | 401.82 | 2,453 |
| 2022-07-12 | 448.50 | 453.50 | 447.50 | 449.00 | 407.26 | 1,727 |
| 2022-07-11 | 444.50 | 450.00 | 444.50 | 448.00 | 406.36 | 517 |
| 2022-07-08 | 441.00 | 451.50 | 441.00 | 450.00 | 408.17 | 1,921 |
| 2022-07-07 | 440.50 | 445.50 | 438.00 | 441.50 | 400.46 | 2,403 |
| 2022-07-06 | 436.00 | 442.50 | 435.00 | 440.50 | 399.55 | 2,605 |
| 2022-07-05 | 440.00 | 441.50 | 435.50 | 436.50 | 395.92 | 1,750 |
| 2022-07-04 | 441.00 | 442.50 | 437.00 | 441.00 | 400.01 | 2,031 |
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.