St Galler Kantonalbank AG historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-07-01 | 442.00 | 442.00 | 437.50 | 440.00 | 399.10 | 1,167 |
| 2022-06-30 | 437.00 | 439.00 | 434.00 | 439.00 | 398.19 | 2,812 |
| 2022-06-29 | 441.50 | 441.50 | 436.50 | 438.00 | 397.28 | 1,256 |
| 2022-06-28 | 442.00 | 444.50 | 439.00 | 440.50 | 399.55 | 978 |
| 2022-06-27 | 445.00 | 445.00 | 440.00 | 443.00 | 401.82 | 890 |
| 2022-06-24 | 440.00 | 443.00 | 439.00 | 443.00 | 401.82 | 1,274 |
| 2022-06-23 | 440.00 | 445.00 | 437.00 | 438.50 | 397.74 | 1,407 |
| 2022-06-22 | 443.00 | 445.00 | 442.00 | 444.50 | 403.18 | 1,351 |
| 2022-06-21 | 449.50 | 450.00 | 440.00 | 440.00 | 399.10 | 1,284 |
| 2022-06-20 | 441.50 | 446.50 | 441.00 | 446.50 | 404.99 | 1,784 |
| 2022-06-17 | 441.50 | 449.50 | 440.50 | 442.50 | 401.37 | 3,436 |
| 2022-06-16 | 448.50 | 450.00 | 440.50 | 443.00 | 401.82 | 2,454 |
| 2022-06-15 | 446.00 | 452.00 | 446.00 | 447.50 | 405.90 | 1,655 |
| 2022-06-14 | 440.00 | 447.00 | 440.00 | 445.00 | 403.63 | 1,560 |
| 2022-06-13 | 451.00 | 451.00 | 440.50 | 444.50 | 403.18 | 1,818 |
| 2022-06-10 | 454.00 | 454.00 | 443.00 | 449.00 | 407.26 | 1,625 |
| 2022-06-09 | 452.50 | 459.00 | 452.00 | 455.00 | 412.70 | 2,022 |
| 2022-06-08 | 460.00 | 460.00 | 452.00 | 454.00 | 411.80 | 969 |
| 2022-06-07 | 461.50 | 466.50 | 453.50 | 453.50 | 411.34 | 1,871 |
| 2022-06-03 | 466.00 | 467.00 | 463.00 | 465.50 | 422.23 | 1,061 |
| 2022-06-02 | 461.50 | 469.00 | 461.50 | 463.50 | 420.41 | 1,769 |
| 2022-06-01 | 454.00 | 463.50 | 454.00 | 462.50 | 419.51 | 2,279 |
| 2022-05-31 | 456.00 | 466.50 | 448.00 | 448.00 | 406.36 | 11,789 |
| 2022-05-30 | 455.00 | 457.00 | 452.00 | 453.00 | 410.89 | 1,666 |
| 2022-05-27 | 457.00 | 458.00 | 454.50 | 456.50 | 414.06 | 978 |
| 2022-05-25 | 452.00 | 457.00 | 451.00 | 455.00 | 412.70 | 3,422 |
| 2022-05-24 | 448.00 | 456.00 | 448.00 | 448.00 | 406.36 | 2,301 |
| 2022-05-23 | 444.50 | 450.00 | 440.00 | 450.00 | 408.17 | 2,432 |
| 2022-05-20 | 448.00 | 448.00 | 439.00 | 440.50 | 399.55 | 1,380 |
| 2022-05-19 | 444.50 | 444.50 | 434.00 | 440.00 | 399.10 | 2,534 |
| 2022-05-18 | 446.50 | 450.00 | 444.00 | 446.50 | 404.99 | 1,106 |
| 2022-05-17 | 448.00 | 449.00 | 444.00 | 445.00 | 403.63 | 1,016 |
| 2022-05-16 | 445.00 | 449.50 | 442.50 | 447.00 | 405.45 | 1,742 |
| 2022-05-13 | 448.00 | 448.00 | 444.50 | 445.00 | 403.63 | 924 |
| 2022-05-12 | 445.00 | 448.00 | 443.00 | 446.00 | 404.54 | 1,420 |
| 2022-05-11 | 445.00 | 449.50 | 443.00 | 445.50 | 404.09 | 1,000 |
| 2022-05-10 | 447.00 | 448.00 | 442.50 | 442.50 | 401.37 | 2,005 |
| 2022-05-09 | 448.00 | 452.00 | 446.00 | 447.00 | 405.45 | 3,354 |
| 2022-05-06 | 459.50 | 459.50 | 440.50 | 446.00 | 404.54 | 4,379 |
| 2022-05-05 | 471.00 | 475.00 | 469.50 | 473.00 | 413.61 | 2,302 |
| 2022-05-04 | 471.00 | 476.00 | 471.00 | 471.00 | 411.86 | 11,153 |
| 2022-05-03 | 471.50 | 477.50 | 471.00 | 473.50 | 414.05 | 1,594 |
| 2022-05-02 | 472.00 | 475.00 | 469.00 | 473.00 | 413.61 | 1,589 |
| 2022-04-29 | 469.00 | 474.00 | 469.00 | 471.00 | 411.86 | 1,588 |
| 2022-04-28 | 470.50 | 471.50 | 467.50 | 469.00 | 410.11 | 1,415 |
| 2022-04-27 | 471.00 | 471.00 | 465.50 | 470.00 | 410.99 | 1,392 |
| 2022-04-26 | 474.00 | 474.00 | 467.50 | 467.50 | 408.80 | 1,257 |
| 2022-04-25 | 472.00 | 475.50 | 469.00 | 471.50 | 412.30 | 830 |
| 2022-04-22 | 476.00 | 476.00 | 471.50 | 474.00 | 414.49 | 1,447 |
| 2022-04-21 | 472.00 | 475.00 | 470.50 | 471.50 | 412.30 | 1,680 |
| 2022-04-20 | 477.00 | 478.50 | 471.00 | 473.00 | 413.61 | 2,278 |
| 2022-04-19 | 475.00 | 479.50 | 474.00 | 477.50 | 417.55 | 1,957 |
| 2022-04-14 | 474.00 | 475.00 | 472.00 | 472.00 | 412.74 | 1,096 |
| 2022-04-13 | 474.00 | 478.50 | 472.50 | 475.00 | 415.36 | 1,649 |
| 2022-04-12 | 473.50 | 478.00 | 472.00 | 475.50 | 415.80 | 1,454 |
| 2022-04-11 | 472.00 | 478.50 | 472.00 | 477.50 | 417.55 | 4,655 |
| 2022-04-08 | 472.50 | 472.50 | 467.00 | 471.50 | 412.30 | 1,663 |
| 2022-04-07 | 472.00 | 473.00 | 467.50 | 469.00 | 410.11 | 1,938 |
| 2022-04-06 | 472.00 | 473.00 | 463.50 | 470.50 | 411.43 | 3,086 |
| 2022-04-05 | 469.00 | 472.00 | 468.50 | 471.50 | 412.30 | 3,248 |
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.