St Galler Kantonalbank AG historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-04-04 | 465.00 | 469.00 | 462.00 | 469.00 | 410.11 | 1,960 |
| 2022-04-01 | 462.00 | 466.00 | 461.50 | 464.50 | 406.18 | 2,050 |
| 2022-03-31 | 464.00 | 466.50 | 459.50 | 462.50 | 404.43 | 2,702 |
| 2022-03-30 | 461.00 | 464.50 | 460.00 | 464.00 | 405.74 | 2,384 |
| 2022-03-29 | 461.00 | 463.50 | 459.50 | 462.50 | 404.43 | 2,203 |
| 2022-03-28 | 460.00 | 466.00 | 459.50 | 461.00 | 403.12 | 2,628 |
| 2022-03-25 | 454.00 | 460.00 | 454.00 | 460.00 | 402.24 | 1,197 |
| 2022-03-24 | 459.50 | 459.50 | 452.50 | 455.50 | 398.31 | 1,340 |
| 2022-03-23 | 459.50 | 459.50 | 454.00 | 456.00 | 398.75 | 1,698 |
| 2022-03-22 | 450.00 | 457.50 | 450.00 | 457.00 | 399.62 | 2,368 |
| 2022-03-21 | 451.00 | 453.00 | 449.00 | 452.50 | 395.69 | 2,290 |
| 2022-03-18 | 446.50 | 453.00 | 445.00 | 451.00 | 394.37 | 2,870 |
| 2022-03-17 | 446.00 | 450.00 | 443.50 | 445.00 | 389.13 | 1,746 |
| 2022-03-16 | 447.00 | 449.50 | 443.00 | 444.00 | 388.25 | 1,379 |
| 2022-03-15 | 446.00 | 446.00 | 440.00 | 440.00 | 384.75 | 2,832 |
| 2022-03-14 | 445.00 | 452.00 | 442.50 | 444.00 | 388.25 | 2,811 |
| 2022-03-11 | 444.00 | 446.50 | 438.00 | 444.00 | 388.25 | 1,411 |
| 2022-03-10 | 440.50 | 442.00 | 435.00 | 440.50 | 385.19 | 1,258 |
| 2022-03-09 | 433.00 | 439.00 | 428.50 | 439.00 | 383.88 | 3,934 |
| 2022-03-08 | 430.50 | 441.50 | 426.00 | 429.50 | 375.57 | 3,524 |
| 2022-03-07 | 433.00 | 435.50 | 423.00 | 432.00 | 377.76 | 5,713 |
| 2022-03-04 | 439.00 | 439.50 | 431.50 | 436.00 | 381.26 | 2,848 |
| 2022-03-03 | 443.00 | 443.50 | 438.00 | 439.00 | 383.88 | 2,192 |
| 2022-03-02 | 437.00 | 445.50 | 433.00 | 440.00 | 384.75 | 6,689 |
| 2022-03-01 | 450.50 | 451.50 | 435.50 | 435.50 | 380.82 | 1,943 |
| 2022-02-28 | 447.00 | 452.00 | 444.50 | 450.00 | 393.50 | 3,215 |
| 2022-02-25 | 451.00 | 451.00 | 442.50 | 449.50 | 393.06 | 1,450 |
| 2022-02-24 | 445.00 | 445.50 | 438.50 | 445.00 | 389.13 | 4,422 |
| 2022-02-23 | 454.00 | 458.00 | 449.00 | 449.50 | 393.06 | 1,786 |
| 2022-02-22 | 447.00 | 460.00 | 445.50 | 455.00 | 397.87 | 3,751 |
| 2022-02-21 | 461.00 | 461.00 | 450.00 | 453.50 | 396.56 | 2,350 |
| 2022-02-18 | 455.00 | 463.00 | 455.00 | 461.50 | 403.56 | 4,407 |
| 2022-02-17 | 457.00 | 465.00 | 455.50 | 456.00 | 398.75 | 4,468 |
| 2022-02-16 | 450.50 | 457.00 | 450.00 | 457.00 | 399.62 | 2,807 |
| 2022-02-15 | 452.50 | 455.00 | 449.50 | 451.00 | 394.37 | 1,570 |
| 2022-02-14 | 453.00 | 456.00 | 448.50 | 453.50 | 396.56 | 2,140 |
| 2022-02-11 | 454.00 | 457.00 | 452.00 | 457.00 | 399.62 | 2,045 |
| 2022-02-10 | 457.00 | 458.50 | 454.00 | 456.50 | 399.18 | 1,649 |
| 2022-02-09 | 454.50 | 458.00 | 453.50 | 456.00 | 398.75 | 1,767 |
| 2022-02-08 | 450.00 | 454.00 | 450.00 | 453.50 | 396.56 | 3,002 |
| 2022-02-07 | 448.50 | 451.50 | 446.00 | 449.50 | 393.06 | 2,045 |
| 2022-02-04 | 452.00 | 452.00 | 444.50 | 447.00 | 390.88 | 1,618 |
| 2022-02-03 | 446.00 | 450.50 | 445.50 | 450.00 | 393.50 | 1,321 |
| 2022-02-02 | 446.00 | 451.50 | 444.00 | 446.50 | 390.44 | 5,181 |
| 2022-02-01 | 448.00 | 449.00 | 445.00 | 447.50 | 391.31 | 1,762 |
| 2022-01-31 | 446.00 | 448.50 | 443.00 | 447.50 | 391.31 | 2,047 |
| 2022-01-28 | 444.00 | 444.50 | 438.50 | 444.50 | 388.69 | 1,622 |
| 2022-01-27 | 447.50 | 448.00 | 443.00 | 443.50 | 387.82 | 2,245 |
| 2022-01-26 | 448.00 | 448.00 | 443.00 | 446.00 | 390.00 | 1,672 |
| 2022-01-25 | 437.00 | 443.50 | 435.50 | 442.00 | 386.50 | 2,891 |
| 2022-01-24 | 439.00 | 441.50 | 431.00 | 433.00 | 378.63 | 2,925 |
| 2022-01-21 | 447.00 | 447.00 | 439.00 | 441.00 | 385.63 | 1,344 |
| 2022-01-20 | 443.00 | 447.00 | 440.00 | 447.00 | 390.88 | 2,329 |
| 2022-01-19 | 443.00 | 446.50 | 441.00 | 444.00 | 388.25 | 1,898 |
| 2022-01-18 | 446.00 | 451.50 | 442.50 | 443.00 | 387.38 | 4,080 |
| 2022-01-17 | 445.00 | 447.50 | 443.50 | 446.50 | 390.44 | 1,370 |
| 2022-01-14 | 447.00 | 448.50 | 444.00 | 445.00 | 389.13 | 1,801 |
| 2022-01-13 | 447.00 | 449.50 | 445.00 | 449.50 | 393.06 | 2,461 |
| 2022-01-12 | 440.50 | 447.00 | 439.00 | 446.50 | 390.44 | 2,384 |
| 2022-01-11 | 437.50 | 441.50 | 436.50 | 440.50 | 385.19 | 1,520 |
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.