St Galler Kantonalbank AG historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-13 | 416.00 | 419.50 | 415.00 | 419.00 | 399.43 | 2,834 |
| 2024-11-12 | 420.00 | 420.00 | 417.00 | 417.00 | 397.52 | 1,719 |
| 2024-11-11 | 422.00 | 422.00 | 419.00 | 420.00 | 400.38 | 1,735 |
| 2024-11-08 | 420.50 | 422.50 | 420.00 | 420.00 | 400.38 | 1,782 |
| 2024-11-07 | 420.00 | 423.50 | 418.50 | 418.50 | 398.95 | 2,068 |
| 2024-11-06 | 428.50 | 429.50 | 419.50 | 420.00 | 400.38 | 1,612 |
| 2024-11-05 | 423.00 | 424.00 | 419.00 | 423.50 | 403.72 | 2,425 |
| 2024-11-04 | 423.50 | 425.00 | 419.50 | 422.00 | 402.29 | 3,837 |
| 2024-11-01 | 422.00 | 425.00 | 421.00 | 421.00 | 401.33 | 1,434 |
| 2024-10-31 | 425.00 | 425.00 | 419.00 | 421.00 | 401.33 | 11,862 |
| 2024-10-30 | 427.50 | 427.50 | 422.50 | 424.00 | 404.19 | 3,839 |
| 2024-10-29 | 430.00 | 430.00 | 426.50 | 426.50 | 406.58 | 1,798 |
| 2024-10-28 | 425.50 | 430.50 | 424.00 | 427.00 | 407.05 | 3,025 |
| 2024-10-25 | 425.50 | 429.00 | 425.50 | 425.50 | 405.62 | 7,285 |
| 2024-10-24 | 429.50 | 430.00 | 424.00 | 424.00 | 404.19 | 2,795 |
| 2024-10-23 | 429.00 | 433.00 | 427.00 | 428.50 | 408.48 | 3,387 |
| 2024-10-22 | 427.00 | 429.00 | 425.50 | 428.00 | 408.01 | 1,646 |
| 2024-10-21 | 435.00 | 437.00 | 426.00 | 429.00 | 408.96 | 3,707 |
| 2024-10-18 | 428.50 | 437.00 | 428.00 | 435.00 | 414.68 | 5,042 |
| 2024-10-17 | 423.00 | 433.00 | 423.00 | 426.50 | 406.58 | 6,657 |
| 2024-10-16 | 422.50 | 425.00 | 419.00 | 423.50 | 403.72 | 4,461 |
| 2024-10-15 | 419.50 | 424.00 | 418.50 | 423.00 | 403.24 | 4,129 |
| 2024-10-14 | 419.50 | 421.00 | 416.50 | 419.00 | 399.43 | 3,104 |
| 2024-10-11 | 419.00 | 419.50 | 414.50 | 418.00 | 398.47 | 1,388 |
| 2024-10-10 | 415.00 | 416.00 | 412.50 | 414.50 | 395.14 | 1,853 |
| 2024-10-09 | 420.00 | 420.00 | 413.00 | 414.00 | 394.66 | 2,411 |
| 2024-10-08 | 414.00 | 420.00 | 413.00 | 417.00 | 397.52 | 2,239 |
| 2024-10-07 | 413.00 | 418.50 | 413.00 | 415.50 | 396.09 | 2,112 |
| 2024-10-04 | 413.50 | 416.50 | 410.50 | 410.50 | 391.32 | 2,908 |
| 2024-10-03 | 409.00 | 413.50 | 406.00 | 413.50 | 394.18 | 3,762 |
| 2024-10-02 | 410.00 | 414.00 | 407.00 | 407.00 | 387.99 | 3,117 |
| 2024-10-01 | 413.50 | 417.00 | 410.50 | 410.50 | 391.32 | 3,095 |
| 2024-09-30 | 418.00 | 419.50 | 413.00 | 414.50 | 395.14 | 2,766 |
| 2024-09-27 | 422.00 | 423.00 | 417.50 | 417.50 | 398.00 | 3,722 |
| 2024-09-26 | 417.00 | 421.00 | 417.00 | 420.00 | 400.38 | 2,786 |
| 2024-09-25 | 412.00 | 417.00 | 410.50 | 415.50 | 396.09 | 2,592 |
| 2024-09-24 | 411.50 | 415.00 | 410.00 | 411.00 | 391.80 | 1,829 |
| 2024-09-23 | 412.00 | 413.00 | 410.00 | 410.00 | 390.85 | 2,322 |
| 2024-09-20 | 413.50 | 416.00 | 410.00 | 411.00 | 391.80 | 3,081 |
| 2024-09-19 | 413.50 | 418.00 | 413.00 | 414.50 | 395.14 | 4,032 |
| 2024-09-18 | 414.50 | 415.50 | 410.00 | 413.00 | 393.71 | 13,310 |
| 2024-09-17 | 412.00 | 421.50 | 412.00 | 414.50 | 395.14 | 4,682 |
| 2024-09-16 | 410.00 | 414.00 | 409.00 | 411.00 | 391.80 | 2,918 |
| 2024-09-13 | 407.00 | 410.50 | 406.50 | 409.50 | 390.37 | 2,344 |
| 2024-09-12 | 407.00 | 408.50 | 405.50 | 407.00 | 387.99 | 1,996 |
| 2024-09-11 | 404.00 | 408.00 | 404.00 | 407.00 | 387.99 | 5,844 |
| 2024-09-10 | 410.00 | 410.00 | 405.00 | 405.00 | 386.08 | 5,911 |
| 2024-09-09 | 410.00 | 411.50 | 408.00 | 408.50 | 389.42 | 2,494 |
| 2024-09-06 | 415.00 | 415.50 | 410.00 | 410.00 | 390.85 | 2,741 |
| 2024-09-05 | 414.00 | 419.00 | 414.00 | 417.00 | 397.52 | 1,992 |
| 2024-09-04 | 416.00 | 418.00 | 413.50 | 415.50 | 396.09 | 3,634 |
| 2024-09-03 | 422.00 | 424.50 | 416.50 | 417.00 | 397.52 | 2,995 |
| 2024-09-02 | 419.50 | 423.50 | 419.00 | 423.00 | 403.24 | 2,132 |
| 2024-08-30 | 419.00 | 420.00 | 417.00 | 418.00 | 398.47 | 2,840 |
| 2024-08-29 | 420.50 | 421.50 | 418.00 | 418.00 | 398.47 | 1,518 |
| 2024-08-28 | 423.50 | 423.50 | 419.50 | 420.00 | 400.38 | 1,761 |
| 2024-08-27 | 422.00 | 423.00 | 418.00 | 421.00 | 401.33 | 2,121 |
| 2024-08-26 | 420.00 | 424.00 | 419.00 | 421.00 | 401.33 | 2,513 |
| 2024-08-23 | 423.50 | 423.50 | 417.00 | 419.50 | 399.90 | 2,279 |
| 2024-08-22 | 416.00 | 423.50 | 416.00 | 422.50 | 402.76 | 5,513 |
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.