St Galler Kantonalbank AG historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-13 | 474.00 | 478.00 | 471.50 | 474.00 | 458.59 | 3,664 |
| 2025-05-12 | 479.00 | 479.00 | 472.50 | 475.50 | 460.04 | 3,082 |
| 2025-05-09 | 483.00 | 484.00 | 473.00 | 476.00 | 460.52 | 2,796 |
| 2025-05-08 | 483.50 | 486.50 | 481.50 | 482.50 | 466.81 | 2,825 |
| 2025-05-07 | 486.50 | 490.00 | 481.00 | 484.00 | 468.26 | 7,346 |
| 2025-05-06 | 484.00 | 490.00 | 480.50 | 487.00 | 471.16 | 7,422 |
| 2025-05-05 | 484.00 | 487.00 | 481.00 | 483.00 | 467.29 | 3,434 |
| 2025-05-02 | 498.00 | 503.00 | 496.50 | 501.00 | 477.60 | 7,420 |
| 2025-04-30 | 497.00 | 498.50 | 493.00 | 497.00 | 473.78 | 2,512 |
| 2025-04-29 | 493.50 | 498.00 | 493.50 | 498.00 | 474.74 | 2,026 |
| 2025-04-28 | 496.00 | 496.00 | 489.00 | 493.00 | 469.97 | 2,274 |
| 2025-04-25 | 492.00 | 492.00 | 484.00 | 487.00 | 464.25 | 2,334 |
| 2025-04-24 | 493.50 | 495.00 | 485.50 | 490.50 | 467.59 | 2,905 |
| 2025-04-23 | 500.00 | 500.00 | 491.50 | 492.50 | 469.49 | 3,315 |
| 2025-04-22 | 495.00 | 500.00 | 492.50 | 500.00 | 476.64 | 6,512 |
| 2025-04-17 | 492.00 | 495.00 | 490.50 | 495.00 | 471.88 | 3,581 |
| 2025-04-16 | 491.00 | 492.50 | 489.00 | 492.50 | 469.49 | 2,158 |
| 2025-04-15 | 493.00 | 493.50 | 487.50 | 492.00 | 469.02 | 3,161 |
| 2025-04-14 | 488.50 | 493.00 | 485.00 | 491.50 | 468.54 | 5,049 |
| 2025-04-11 | 479.00 | 487.50 | 479.00 | 487.50 | 464.73 | 3,129 |
| 2025-04-10 | 486.00 | 486.00 | 478.50 | 481.50 | 459.01 | 4,047 |
| 2025-04-09 | 473.00 | 475.50 | 465.50 | 472.00 | 449.95 | 2,935 |
| 2025-04-08 | 473.50 | 483.50 | 469.00 | 477.50 | 455.19 | 3,656 |
| 2025-04-07 | 451.50 | 474.50 | 450.00 | 465.00 | 443.28 | 6,501 |
| 2025-04-04 | 488.50 | 491.00 | 469.50 | 471.50 | 449.47 | 7,139 |
| 2025-04-03 | 485.50 | 492.00 | 485.50 | 488.50 | 465.68 | 3,592 |
| 2025-04-02 | 490.00 | 490.00 | 485.00 | 490.00 | 467.11 | 2,116 |
| 2025-04-01 | 489.50 | 489.50 | 484.50 | 487.50 | 464.73 | 2,497 |
| 2025-03-31 | 485.00 | 486.00 | 481.50 | 483.50 | 460.91 | 2,482 |
| 2025-03-28 | 490.50 | 491.00 | 484.00 | 485.50 | 462.82 | 1,501 |
| 2025-03-27 | 485.50 | 490.50 | 484.00 | 490.50 | 467.59 | 3,560 |
| 2025-03-26 | 488.00 | 488.00 | 483.00 | 486.50 | 463.77 | 2,909 |
| 2025-03-25 | 480.00 | 486.50 | 480.00 | 484.50 | 461.87 | 3,684 |
| 2025-03-24 | 483.50 | 484.00 | 478.00 | 479.50 | 457.10 | 2,685 |
| 2025-03-21 | 479.00 | 484.00 | 476.50 | 481.00 | 458.53 | 3,967 |
| 2025-03-20 | 481.50 | 483.00 | 478.00 | 482.00 | 459.48 | 1,827 |
| 2025-03-19 | 481.50 | 484.50 | 481.50 | 483.00 | 460.44 | 899 |
| 2025-03-18 | 484.00 | 485.00 | 481.00 | 482.50 | 459.96 | 1,799 |
| 2025-03-17 | 480.50 | 483.00 | 479.50 | 483.00 | 460.44 | 1,705 |
| 2025-03-14 | 477.00 | 479.50 | 475.50 | 479.00 | 456.62 | 1,266 |
| 2025-03-13 | 476.00 | 477.00 | 475.00 | 477.00 | 454.72 | 1,447 |
| 2025-03-12 | 479.00 | 479.00 | 475.00 | 476.00 | 453.76 | 1,372 |
| 2025-03-11 | 480.00 | 481.50 | 472.00 | 475.00 | 452.81 | 3,604 |
| 2025-03-10 | 480.00 | 480.00 | 476.00 | 479.50 | 457.10 | 2,722 |
| 2025-03-07 | 479.50 | 481.50 | 475.00 | 481.50 | 459.01 | 1,915 |
| 2025-03-06 | 484.00 | 484.00 | 475.00 | 478.50 | 456.15 | 1,531 |
| 2025-03-05 | 478.00 | 483.00 | 477.00 | 481.00 | 458.53 | 3,131 |
| 2025-03-04 | 479.50 | 479.50 | 475.00 | 477.50 | 455.19 | 1,641 |
| 2025-03-03 | 475.50 | 479.00 | 474.50 | 478.00 | 455.67 | 2,899 |
| 2025-02-28 | 475.50 | 475.50 | 473.00 | 474.00 | 451.86 | 1,759 |
| 2025-02-27 | 478.00 | 478.50 | 475.00 | 476.00 | 453.76 | 2,548 |
| 2025-02-26 | 474.50 | 478.50 | 473.50 | 478.00 | 455.67 | 4,711 |
| 2025-02-25 | 471.00 | 475.50 | 471.00 | 475.00 | 452.81 | 3,019 |
| 2025-02-24 | 474.00 | 476.00 | 471.00 | 472.00 | 449.95 | 2,362 |
| 2025-02-21 | 470.00 | 474.50 | 466.00 | 474.50 | 452.33 | 3,185 |
| 2025-02-20 | 468.50 | 469.00 | 465.50 | 468.00 | 446.14 | 1,319 |
| 2025-02-19 | 473.50 | 473.50 | 467.00 | 467.00 | 445.18 | 1,499 |
| 2025-02-18 | 469.50 | 474.00 | 468.00 | 473.00 | 450.90 | 2,613 |
| 2025-02-17 | 463.50 | 470.50 | 461.50 | 468.50 | 446.61 | 3,930 |
| 2025-02-14 | 462.00 | 462.50 | 458.50 | 461.50 | 439.94 | 2,788 |
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.