St Galler Kantonalbank AG historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-16 | 706.00 | 720.00 | 706.00 | 708.00 | 708.00 | 1,703 |
| 2026-10-15 | 705.00 | 711.00 | 695.00 | 711.00 | 711.00 | 2,435 |
| 2026-10-14 | 700.00 | 704.00 | 695.00 | 701.00 | 701.00 | 3,602 |
| 2026-10-13 | 705.00 | 710.00 | 701.00 | 706.00 | 706.00 | 2,917 |
| 2026-10-12 | 703.00 | 709.00 | 699.00 | 702.00 | 702.00 | 2,145 |
| 2026-10-09 | 704.00 | 709.00 | 700.00 | 703.00 | 703.00 | 1,057 |
| 2026-10-08 | 706.00 | 712.00 | 705.00 | 710.00 | 710.00 | 1,798 |
| 2026-10-07 | 704.00 | 709.00 | 702.00 | 704.00 | 704.00 | 1,557 |
| 2026-10-06 | 708.00 | 718.00 | 705.00 | 705.00 | 705.00 | 2,178 |
| 2026-10-05 | 699.00 | 707.00 | 697.00 | 705.00 | 705.00 | 1,747 |
| 2026-10-02 | 692.00 | 701.00 | 690.00 | 701.00 | 701.00 | 2,218 |
| 2026-10-01 | 701.00 | 701.00 | 690.00 | 693.00 | 693.00 | 2,115 |
| 2026-09-30 | 710.00 | 711.00 | 695.00 | 703.00 | 703.00 | 2,692 |
| 2026-09-29 | 712.00 | 713.00 | 703.00 | 704.00 | 704.00 | 2,090 |
| 2026-09-28 | 712.00 | 716.00 | 708.00 | 710.00 | 710.00 | 3,514 |
| 2026-09-25 | 701.00 | 710.00 | 701.00 | 709.00 | 709.00 | 4,501 |
| 2026-09-24 | 688.00 | 703.00 | 688.00 | 700.00 | 700.00 | 3,941 |
| 2026-09-23 | 681.00 | 691.00 | 676.00 | 691.00 | 691.00 | 2,316 |
| 2026-09-22 | 687.00 | 693.00 | 678.00 | 678.00 | 678.00 | 2,351 |
| 2026-09-21 | 687.00 | 690.00 | 683.00 | 687.00 | 687.00 | 1,733 |
| 2026-09-18 | 675.00 | 689.00 | 673.00 | 686.00 | 686.00 | 11,126 |
| 2026-09-17 | 680.00 | 680.00 | 672.00 | 677.00 | 677.00 | 1,714 |
| 2026-09-16 | 681.00 | 683.00 | 674.00 | 678.00 | 678.00 | 1,922 |
| 2026-09-15 | 672.00 | 685.00 | 667.00 | 680.00 | 680.00 | 2,730 |
| 2026-09-14 | 665.00 | 676.00 | 665.00 | 673.00 | 673.00 | 2,567 |
| 2026-09-11 | 660.00 | 666.00 | 658.00 | 661.00 | 661.00 | 1,279 |
| 2026-09-10 | 662.00 | 671.00 | 660.00 | 660.00 | 660.00 | 1,456 |
| 2026-09-09 | 675.00 | 675.00 | 662.00 | 663.00 | 663.00 | 1,661 |
| 2026-09-08 | 679.00 | 682.00 | 675.00 | 675.00 | 675.00 | 2,149 |
| 2026-09-07 | 672.00 | 681.00 | 668.00 | 679.00 | 679.00 | 3,037 |
| 2026-09-04 | 679.00 | 679.00 | 666.00 | 674.00 | 674.00 | 2,443 |
| 2026-09-03 | 655.00 | 683.00 | 655.00 | 679.00 | 679.00 | 7,924 |
| 2026-09-02 | 670.00 | 676.00 | 652.00 | 660.00 | 660.00 | 4,388 |
| 2026-09-01 | 655.00 | 669.00 | 655.00 | 664.00 | 664.00 | 4,631 |
| 2026-08-31 | 650.00 | 659.00 | 649.00 | 656.00 | 656.00 | 2,934 |
| 2026-08-28 | 653.00 | 656.00 | 649.00 | 653.00 | 653.00 | 1,300 |
| 2026-08-27 | 648.00 | 653.00 | 646.00 | 653.00 | 653.00 | 2,148 |
| 2026-08-26 | 655.00 | 660.00 | 649.00 | 650.00 | 650.00 | 2,273 |
| 2026-08-25 | 647.00 | 656.00 | 643.00 | 651.00 | 651.00 | 1,514 |
| 2026-08-24 | 646.00 | 657.00 | 643.00 | 646.00 | 646.00 | 2,175 |
| 2026-08-21 | 637.00 | 650.00 | 637.00 | 645.00 | 645.00 | 1,956 |
| 2026-08-20 | 637.00 | 642.00 | 635.00 | 639.00 | 639.00 | 1,279 |
| 2026-08-19 | 639.00 | 643.00 | 637.00 | 638.00 | 638.00 | 1,769 |
| 2026-08-18 | 637.00 | 644.00 | 636.00 | 640.00 | 640.00 | 1,603 |
| 2026-08-17 | 634.00 | 650.00 | 633.00 | 637.00 | 637.00 | 2,428 |
| 2026-08-14 | 630.00 | 635.00 | 627.00 | 634.00 | 634.00 | 1,627 |
| 2026-08-13 | 630.00 | 634.00 | 628.00 | 631.00 | 631.00 | 2,311 |
| 2026-08-12 | 630.00 | 637.00 | 624.00 | 628.00 | 628.00 | 3,879 |
| 2026-08-11 | 638.00 | 639.00 | 631.00 | 631.00 | 631.00 | 2,398 |
| 2026-08-10 | 640.00 | 641.00 | 630.00 | 637.00 | 637.00 | 2,387 |
| 2026-08-07 | 648.00 | 648.00 | 637.00 | 639.00 | 639.00 | 1,206 |
| 2026-08-06 | 640.00 | 652.00 | 637.00 | 648.00 | 648.00 | 2,804 |
| 2026-08-05 | 639.00 | 643.00 | 633.00 | 641.00 | 641.00 | 2,504 |
| 2026-08-04 | 642.00 | 646.00 | 640.00 | 642.00 | 642.00 | 1,828 |
| 2026-08-03 | 649.00 | 655.00 | 642.00 | 646.00 | 646.00 | 1,746 |
| 2026-07-31 | 649.00 | 653.00 | 646.00 | 650.00 | 650.00 | 1,406 |
| 2026-07-30 | 651.00 | 656.00 | 649.00 | 650.00 | 650.00 | 1,203 |
| 2026-07-29 | 662.00 | 662.00 | 648.00 | 652.00 | 652.00 | 3,257 |
| 2026-07-28 | 663.00 | 665.00 | 659.00 | 662.00 | 662.00 | 3,100 |
| 2026-07-27 | 667.00 | 668.00 | 659.00 | 660.00 | 660.00 | 1,865 |
Page 1 of 5 · 249 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.