St Galler Kantonalbank AG historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-30 | 595.00 | 598.00 | 592.00 | 594.00 | 574.68 | 3,702 |
| 2026-01-29 | 595.00 | 598.00 | 588.00 | 593.00 | 573.72 | 2,063 |
| 2026-01-28 | 600.00 | 600.00 | 590.00 | 595.00 | 575.65 | 2,037 |
| 2026-01-27 | 596.00 | 602.00 | 596.00 | 600.00 | 580.49 | 1,248 |
| 2026-01-26 | 600.00 | 600.00 | 592.00 | 596.00 | 576.62 | 2,374 |
| 2026-01-23 | 602.00 | 604.00 | 595.00 | 600.00 | 580.49 | 2,466 |
| 2026-01-22 | 610.00 | 611.00 | 599.00 | 604.00 | 584.36 | 3,542 |
| 2026-01-21 | 597.00 | 603.00 | 593.00 | 602.00 | 582.42 | 3,118 |
| 2026-01-20 | 592.00 | 597.00 | 589.00 | 595.00 | 575.65 | 2,879 |
| 2026-01-19 | 586.00 | 594.00 | 585.00 | 593.00 | 573.72 | 2,217 |
| 2026-01-16 | 582.00 | 593.00 | 581.00 | 587.00 | 567.91 | 4,394 |
| 2026-01-15 | 579.00 | 585.00 | 571.00 | 585.00 | 565.98 | 3,878 |
| 2026-01-14 | 567.00 | 582.00 | 566.00 | 582.00 | 563.07 | 3,668 |
| 2026-01-13 | 569.00 | 569.00 | 560.00 | 567.00 | 548.56 | 2,624 |
| 2026-01-12 | 570.00 | 571.00 | 561.00 | 568.00 | 549.53 | 2,653 |
| 2026-01-09 | 573.00 | 575.00 | 566.00 | 570.00 | 551.46 | 2,053 |
| 2026-01-08 | 570.00 | 576.00 | 570.00 | 575.00 | 556.30 | 1,403 |
| 2026-01-07 | 574.00 | 576.00 | 566.00 | 570.00 | 551.46 | 2,096 |
| 2026-01-06 | 587.00 | 587.00 | 570.00 | 571.00 | 552.43 | 3,401 |
| 2026-01-05 | 571.00 | 588.00 | 569.00 | 588.00 | 568.88 | 3,674 |
| 2025-12-30 | 569.00 | 573.00 | 568.00 | 571.00 | 552.43 | 1,167 |
| 2025-12-29 | 568.00 | 570.00 | 566.00 | 570.00 | 551.46 | 1,651 |
| 2025-12-23 | 566.00 | 571.00 | 565.00 | 571.00 | 552.43 | 1,125 |
| 2025-12-22 | 566.00 | 566.00 | 558.00 | 566.00 | 547.59 | 2,186 |
| 2025-12-19 | 569.00 | 569.00 | 563.00 | 564.00 | 545.66 | 2,962 |
| 2025-12-18 | 564.00 | 569.00 | 560.00 | 569.00 | 550.50 | 1,862 |
| 2025-12-17 | 555.00 | 564.00 | 553.00 | 564.00 | 545.66 | 3,015 |
| 2025-12-16 | 559.00 | 559.00 | 553.00 | 555.00 | 536.95 | 1,834 |
| 2025-12-15 | 554.00 | 558.00 | 552.00 | 557.00 | 538.89 | 1,894 |
| 2025-12-12 | 552.00 | 560.00 | 552.00 | 554.00 | 535.98 | 2,377 |
| 2025-12-11 | 557.00 | 557.00 | 552.00 | 553.00 | 535.02 | 2,202 |
| 2025-12-10 | 551.00 | 557.00 | 551.00 | 557.00 | 538.89 | 3,147 |
| 2025-12-09 | 553.00 | 558.00 | 549.00 | 552.00 | 534.05 | 2,949 |
| 2025-12-08 | 553.00 | 553.00 | 547.00 | 550.00 | 532.11 | 1,696 |
| 2025-12-05 | 549.00 | 552.00 | 547.00 | 551.00 | 533.08 | 1,565 |
| 2025-12-04 | 546.00 | 553.00 | 542.00 | 550.00 | 532.11 | 2,862 |
| 2025-12-03 | 545.00 | 548.00 | 540.00 | 547.00 | 529.21 | 1,806 |
| 2025-12-02 | 542.00 | 548.00 | 541.00 | 547.00 | 529.21 | 2,657 |
| 2025-12-01 | 543.00 | 544.00 | 538.00 | 544.00 | 526.31 | 2,499 |
| 2025-11-28 | 535.00 | 543.00 | 535.00 | 542.00 | 524.37 | 4,647 |
| 2025-11-27 | 535.00 | 537.00 | 530.00 | 537.00 | 519.54 | 1,130 |
| 2025-11-26 | 531.00 | 535.00 | 530.00 | 535.00 | 517.60 | 1,873 |
| 2025-11-25 | 526.00 | 533.00 | 526.00 | 533.00 | 515.67 | 2,302 |
| 2025-11-24 | 529.00 | 529.00 | 523.00 | 528.00 | 510.83 | 1,329 |
| 2025-11-21 | 524.00 | 529.00 | 523.00 | 529.00 | 511.80 | 1,751 |
| 2025-11-20 | 525.00 | 528.00 | 523.00 | 524.00 | 506.96 | 1,900 |
| 2025-11-19 | 520.00 | 526.00 | 520.00 | 525.00 | 507.93 | 1,295 |
| 2025-11-18 | 527.00 | 527.00 | 519.00 | 521.00 | 504.06 | 3,038 |
| 2025-11-17 | 525.00 | 527.00 | 522.00 | 527.00 | 509.86 | 1,416 |
| 2025-11-14 | 527.00 | 527.00 | 521.00 | 524.00 | 506.96 | 1,658 |
| 2025-11-13 | 526.00 | 530.00 | 524.00 | 528.00 | 510.83 | 2,013 |
| 2025-11-12 | 527.00 | 528.00 | 522.00 | 526.00 | 508.89 | 1,666 |
| 2025-11-11 | 524.00 | 530.00 | 524.00 | 527.00 | 509.86 | 1,688 |
| 2025-11-10 | 519.00 | 524.00 | 518.00 | 524.00 | 506.96 | 2,211 |
| 2025-11-07 | 515.00 | 521.00 | 512.00 | 520.00 | 503.09 | 2,900 |
| 2025-11-06 | 517.00 | 518.00 | 514.00 | 517.00 | 500.19 | 2,444 |
| 2025-11-05 | 515.00 | 517.00 | 512.00 | 517.00 | 500.19 | 1,412 |
| 2025-11-04 | 514.00 | 515.00 | 510.00 | 515.00 | 498.25 | 1,776 |
| 2025-11-03 | 509.00 | 515.00 | 509.00 | 515.00 | 498.25 | 1,747 |
| 2025-10-31 | 509.00 | 510.00 | 505.00 | 510.00 | 493.41 | 2,110 |
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.