St Galler Kantonalbank AG historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-07 | 507.00 | 509.00 | 504.00 | 505.00 | 488.58 | 2,684 |
| 2025-08-06 | 504.00 | 507.00 | 501.00 | 507.00 | 490.51 | 1,065 |
| 2025-08-05 | 509.00 | 509.00 | 503.00 | 505.00 | 488.58 | 3,389 |
| 2025-08-04 | 491.50 | 507.00 | 490.00 | 507.00 | 490.51 | 8,354 |
| 2025-07-31 | 495.00 | 497.00 | 492.50 | 496.50 | 480.35 | 2,188 |
| 2025-07-30 | 495.00 | 497.50 | 493.00 | 494.50 | 478.42 | 1,212 |
| 2025-07-29 | 493.50 | 496.00 | 490.00 | 495.00 | 478.90 | 2,970 |
| 2025-07-28 | 497.50 | 498.00 | 493.00 | 493.00 | 476.97 | 1,671 |
| 2025-07-25 | 497.50 | 498.00 | 494.50 | 495.00 | 478.90 | 1,808 |
| 2025-07-24 | 500.00 | 500.00 | 496.00 | 498.00 | 481.80 | 1,867 |
| 2025-07-23 | 499.50 | 500.00 | 496.50 | 498.50 | 482.29 | 1,399 |
| 2025-07-22 | 498.00 | 499.50 | 496.00 | 498.50 | 482.29 | 1,768 |
| 2025-07-21 | 494.00 | 500.00 | 493.00 | 500.00 | 483.74 | 3,207 |
| 2025-07-18 | 493.00 | 495.50 | 491.50 | 495.50 | 479.39 | 2,467 |
| 2025-07-17 | 492.50 | 495.00 | 491.50 | 494.00 | 477.94 | 2,051 |
| 2025-07-16 | 492.50 | 495.00 | 491.00 | 491.50 | 475.52 | 1,512 |
| 2025-07-15 | 497.50 | 497.50 | 493.00 | 494.00 | 477.94 | 1,159 |
| 2025-07-14 | 490.00 | 496.50 | 489.00 | 496.50 | 480.35 | 1,765 |
| 2025-07-11 | 485.00 | 494.50 | 485.00 | 492.00 | 476.00 | 2,307 |
| 2025-07-10 | 493.50 | 497.00 | 491.00 | 493.50 | 477.45 | 1,042 |
| 2025-07-09 | 494.00 | 496.50 | 491.50 | 495.50 | 479.39 | 3,110 |
| 2025-07-08 | 487.00 | 494.00 | 485.50 | 493.00 | 476.97 | 3,659 |
| 2025-07-07 | 488.00 | 492.00 | 488.00 | 490.00 | 474.07 | 1,334 |
| 2025-07-04 | 489.00 | 493.50 | 488.00 | 489.50 | 473.58 | 911 |
| 2025-07-03 | 488.00 | 492.50 | 488.00 | 491.50 | 475.52 | 1,681 |
| 2025-07-02 | 486.50 | 490.00 | 486.50 | 488.00 | 472.13 | 1,373 |
| 2025-07-01 | 482.50 | 486.50 | 481.50 | 486.00 | 470.20 | 1,843 |
| 2025-06-30 | 482.00 | 484.00 | 481.00 | 482.00 | 466.33 | 1,495 |
| 2025-06-27 | 478.50 | 484.00 | 478.00 | 481.50 | 465.84 | 1,936 |
| 2025-06-26 | 481.00 | 481.00 | 477.00 | 478.50 | 462.94 | 1,024 |
| 2025-06-25 | 478.50 | 479.00 | 475.00 | 479.00 | 463.42 | 1,119 |
| 2025-06-24 | 479.00 | 480.50 | 477.00 | 478.50 | 462.94 | 1,019 |
| 2025-06-23 | 474.00 | 477.00 | 472.00 | 477.00 | 461.49 | 2,920 |
| 2025-06-20 | 473.00 | 478.50 | 473.00 | 475.00 | 459.55 | 3,202 |
| 2025-06-19 | 475.00 | 475.50 | 470.00 | 473.00 | 457.62 | 2,406 |
| 2025-06-18 | 472.50 | 479.00 | 471.50 | 476.00 | 460.52 | 1,522 |
| 2025-06-17 | 472.50 | 474.50 | 471.50 | 473.50 | 458.10 | 1,202 |
| 2025-06-16 | 474.00 | 476.50 | 473.00 | 474.50 | 459.07 | 1,427 |
| 2025-06-13 | 475.00 | 478.50 | 472.50 | 474.50 | 459.07 | 1,262 |
| 2025-06-12 | 484.50 | 484.50 | 474.50 | 479.00 | 463.42 | 1,652 |
| 2025-06-11 | 480.00 | 483.00 | 479.00 | 479.50 | 463.91 | 1,888 |
| 2025-06-10 | 483.50 | 484.00 | 479.00 | 480.50 | 464.87 | 1,904 |
| 2025-06-06 | 481.50 | 486.50 | 481.50 | 484.00 | 468.26 | 1,869 |
| 2025-06-05 | 484.00 | 486.00 | 480.00 | 481.50 | 465.84 | 1,702 |
| 2025-06-04 | 485.00 | 485.00 | 481.50 | 483.50 | 467.78 | 1,267 |
| 2025-06-03 | 486.00 | 487.50 | 483.50 | 484.00 | 468.26 | 1,716 |
| 2025-06-02 | 483.00 | 487.00 | 482.50 | 486.50 | 470.68 | 2,213 |
| 2025-05-30 | 491.50 | 491.50 | 482.50 | 484.00 | 468.26 | 2,069 |
| 2025-05-28 | 490.00 | 491.00 | 486.00 | 486.50 | 470.68 | 749 |
| 2025-05-27 | 493.50 | 494.50 | 491.00 | 491.00 | 475.03 | 1,682 |
| 2025-05-26 | 491.50 | 495.00 | 490.50 | 492.00 | 476.00 | 2,221 |
| 2025-05-23 | 489.00 | 492.00 | 486.50 | 491.00 | 475.03 | 2,284 |
| 2025-05-22 | 487.00 | 491.00 | 485.00 | 491.00 | 475.03 | 2,271 |
| 2025-05-21 | 488.00 | 490.00 | 485.00 | 488.00 | 472.13 | 4,928 |
| 2025-05-20 | 485.50 | 490.00 | 483.00 | 490.00 | 474.07 | 1,569 |
| 2025-05-19 | 482.00 | 486.00 | 482.00 | 486.00 | 470.20 | 2,634 |
| 2025-05-16 | 480.00 | 482.50 | 478.00 | 482.00 | 466.33 | 2,422 |
| 2025-05-15 | 474.00 | 481.50 | 474.00 | 480.00 | 464.39 | 2,028 |
| 2025-05-14 | 472.00 | 475.50 | 470.50 | 475.50 | 460.04 | 4,141 |
| 2025-05-13 | 474.00 | 478.00 | 471.50 | 474.00 | 458.59 | 3,664 |
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.