St Galler Kantonalbank AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-10	442.00	442.00	436.50	438.00	383.01	3,285
2022-01-07	439.50	441.50	439.00	441.50	386.07	1,299
2022-01-06	437.00	440.00	435.00	440.00	384.75	2,768
2022-01-05	436.00	438.50	436.00	437.50	382.57	2,314
2022-01-04	436.50	440.00	435.00	435.00	380.38	2,393
2022-01-03	435.00	440.00	435.00	436.50	381.69	1,801
2021-12-30	435.50	437.50	435.00	435.00	380.38	904
2021-12-29	435.00	438.00	435.00	438.00	383.01	945
2021-12-28	438.00	439.00	435.00	435.00	380.38	1,037
2021-12-27	432.00	438.00	431.50	438.00	383.01	1,165
2021-12-23	434.00	435.00	432.50	434.00	379.51	701
2021-12-22	434.50	434.50	430.50	434.00	379.51	1,020
2021-12-21	431.00	434.50	430.00	432.50	378.20	1,126
2021-12-20	427.50	433.00	427.50	431.00	376.88	2,086
2021-12-17	430.00	433.50	428.50	428.50	374.70	2,526
2021-12-16	427.00	433.50	427.00	432.50	378.20	1,677
2021-12-15	426.50	430.50	426.00	429.00	375.14	2,072
2021-12-14	425.00	433.50	425.00	429.50	375.57	2,271
2021-12-13	429.50	430.50	423.00	425.50	372.08	1,479
2021-12-10	430.50	433.00	429.00	431.50	377.32	798
2021-12-09	431.00	434.00	429.50	433.50	379.07	1,673
2021-12-08	431.00	434.00	427.00	429.00	375.14	1,206
2021-12-07	429.50	432.00	429.00	430.00	376.01	817
2021-12-06	430.00	431.50	426.50	431.00	376.88	1,556
2021-12-03	425.00	428.50	423.00	428.00	374.26	3,736
2021-12-02	425.00	430.50	423.00	428.00	374.26	2,086
2021-12-01	441.00	441.00	426.50	428.50	374.70	2,820
2021-11-30	425.00	443.00	424.00	443.00	387.38	11,137
2021-11-29	422.00	432.00	422.00	427.00	373.39	2,412
2021-11-26	422.00	425.50	420.00	422.00	369.01	2,586
2021-11-25	424.00	429.00	424.00	424.00	370.76	1,366
2021-11-24	430.00	430.00	425.00	425.50	372.08	2,053
2021-11-23	422.00	429.00	422.00	429.00	375.14	923
2021-11-22	422.50	428.50	421.50	421.50	368.58	962
2021-11-19	426.50	426.50	421.50	422.00	369.01	1,468
2021-11-18	425.00	426.50	423.50	425.00	371.64	890
2021-11-17	431.00	431.00	426.00	426.00	372.51	795
2021-11-16	428.00	432.00	428.00	431.00	376.88	1,186
2021-11-15	427.00	430.00	425.00	429.50	375.57	941
2021-11-12	424.00	427.50	423.50	424.50	371.20	506
2021-11-11	431.50	431.50	424.00	424.00	370.76	1,750
2021-11-10	429.50	431.50	426.50	428.00	374.26	1,273
2021-11-09	426.00	433.00	426.00	432.50	378.20	3,668
2021-11-08	426.00	427.50	423.00	424.00	370.76	2,422
2021-11-05	427.50	430.00	423.00	429.00	375.14	1,699
2021-11-04	425.00	429.50	424.00	425.50	372.08	1,514
2021-11-03	422.00	426.50	422.00	426.50	372.95	1,277
2021-11-02	425.00	427.50	421.00	422.00	369.01	833
2021-11-01	420.50	426.50	420.50	425.00	371.64	826
2021-10-29	423.00	425.00	420.00	422.00	369.01	2,839
2021-10-28	420.50	429.00	420.50	423.00	369.89	1,034
2021-10-27	422.00	426.00	421.00	426.00	372.51	958
2021-10-26	426.00	426.00	421.00	422.00	369.01	1,292
2021-10-25	426.50	426.50	422.50	424.00	370.76	926
2021-10-22	426.00	426.00	421.50	426.00	372.51	1,201
2021-10-21	426.50	428.00	423.00	423.00	369.89	975
2021-10-20	432.00	432.00	425.00	427.50	373.82	1,845
2021-10-19	432.00	432.00	429.00	430.50	376.45	722
2021-10-18	430.00	432.00	428.00	431.00	376.88	1,417
2021-10-15	427.00	430.50	427.00	428.50	374.70	1,271

← NewerPage 21 of 22 · 1,261 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.