St. Galler Kantonalbank AG historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-19 | 706.00 | 715.00 | 697.00 | 697.00 | 697.00 | 65 |
| 2026-10-16 | 717.00 | 720.00 | 714.00 | 714.00 | 714.00 | 3 |
| 2026-10-15 | 699.00 | 710.00 | 698.00 | 710.00 | 710.00 | 27 |
| 2026-10-14 | 701.00 | 705.00 | 697.00 | 700.00 | 700.00 | 49 |
| 2026-10-13 | 705.00 | 706.00 | 700.00 | 700.00 | 700.00 | 41 |
| 2026-10-12 | 703.00 | 703.50 | 700.00 | 703.50 | 703.50 | 189 |
| 2026-10-09 | 710.00 | 710.00 | 704.00 | 704.00 | 704.00 | 2 |
| 2026-10-08 | 711.00 | 711.00 | 707.50 | 707.50 | 707.50 | 30 |
| 2026-10-07 | 713.00 | 713.00 | 704.00 | 708.00 | 708.00 | 2 |
| 2026-10-06 | 711.00 | 718.00 | 709.00 | 710.00 | 710.00 | 60 |
| 2026-10-05 | 695.00 | 705.00 | 695.00 | 705.00 | 705.00 | 2 |
| 2026-10-02 | 695.00 | 696.00 | 692.50 | 695.00 | 695.00 | 8 |
| 2026-10-01 | 703.00 | 703.00 | 695.00 | 697.00 | 697.00 | 296 |
| 2026-09-30 | 706.00 | 706.00 | 695.00 | 703.00 | 703.00 | 198 |
| 2026-09-29 | 710.00 | 710.00 | 705.15 | 705.15 | 705.15 | 201 |
| 2026-09-28 | 710.00 | 717.00 | 710.00 | 713.00 | 713.00 | 159 |
| 2026-09-25 | 705.00 | 710.00 | 702.00 | 704.00 | 704.00 | 292 |
| 2026-09-24 | 695.00 | 703.00 | 694.00 | 702.00 | 702.00 | 84 |
| 2026-09-23 | 676.00 | 690.00 | 675.50 | 690.00 | 690.00 | 205 |
| 2026-09-22 | 689.00 | 693.00 | 689.00 | 690.00 | 690.00 | 0 |
| 2026-09-21 | 685.00 | 689.00 | 685.00 | 689.00 | 689.00 | 137 |
| 2026-09-18 | 679.00 | 687.15 | 679.00 | 686.00 | 686.00 | 615 |
| 2026-09-17 | 682.00 | 682.00 | 675.00 | 677.00 | 677.00 | 173 |
| 2026-09-16 | 681.00 | 683.00 | 677.50 | 678.00 | 678.00 | 329 |
| 2026-09-15 | 678.00 | 682.00 | 667.00 | 669.07 | 669.07 | 253 |
| 2026-09-14 | 665.00 | 676.00 | 665.00 | 673.00 | 673.00 | 302 |
| 2026-09-11 | 663.50 | 663.50 | 660.99 | 661.00 | 661.00 | 118 |
| 2026-09-10 | 665.00 | 665.21 | 660.00 | 660.00 | 660.00 | 295 |
| 2026-09-09 | 674.00 | 679.00 | 662.00 | 664.75 | 664.75 | 392 |
| 2026-09-08 | 682.00 | 683.00 | 675.00 | 680.00 | 680.00 | 112 |
| 2026-09-07 | 678.00 | 681.00 | 677.00 | 678.93 | 678.93 | 29 |
| 2026-09-04 | 679.00 | 679.00 | 669.50 | 672.90 | 672.90 | 158 |
| 2026-09-03 | 651.00 | 680.00 | 651.00 | 679.00 | 679.00 | 583 |
| 2026-09-02 | 671.00 | 671.00 | 653.00 | 660.00 | 660.00 | 916 |
| 2026-09-01 | 655.00 | 664.00 | 655.00 | 661.82 | 661.82 | 3,356 |
| 2026-08-31 | 653.00 | 658.00 | 653.00 | 656.00 | 656.00 | 888 |
| 2026-08-28 | 651.00 | 653.04 | 650.40 | 653.00 | 653.00 | 51 |
| 2026-08-27 | 649.00 | 653.00 | 647.99 | 652.94 | 652.94 | 850 |
| 2026-08-26 | 653.00 | 654.00 | 650.00 | 650.00 | 650.00 | 193 |
| 2026-08-25 | 647.00 | 655.00 | 647.00 | 651.93 | 651.93 | 255 |
| 2026-08-24 | 645.00 | 653.00 | 644.00 | 646.68 | 646.68 | 153 |
| 2026-08-21 | 638.00 | 647.00 | 636.00 | 644.94 | 644.94 | 272 |
| 2026-08-20 | 637.00 | 639.50 | 635.00 | 636.90 | 636.90 | 152 |
| 2026-08-19 | 642.00 | 642.00 | 636.00 | 637.81 | 637.81 | 203 |
| 2026-08-18 | 636.00 | 645.00 | 636.00 | 639.94 | 639.94 | 268 |
| 2026-08-17 | 635.00 | 643.00 | 635.00 | 636.39 | 636.39 | 278 |
| 2026-08-14 | 634.00 | 634.50 | 630.28 | 633.94 | 633.94 | 224 |
| 2026-08-13 | 631.00 | 634.00 | 630.94 | 632.58 | 632.58 | 94 |
| 2026-08-12 | 633.00 | 635.00 | 625.00 | 628.51 | 628.51 | 76,423 |
| 2026-08-11 | 634.00 | 639.00 | 630.97 | 637.08 | 637.08 | 414 |
| 2026-08-10 | 640.00 | 647.00 | 631.00 | 634.44 | 634.44 | 491 |
| 2026-08-07 | 638.00 | 642.00 | 638.00 | 641.02 | 641.02 | 182 |
| 2026-08-06 | 648.00 | 652.00 | 637.00 | 649.17 | 649.17 | 375 |
| 2026-08-05 | 644.00 | 644.00 | 635.00 | 640.86 | 640.86 | 397 |
| 2026-08-04 | 642.00 | 647.00 | 640.00 | 642.27 | 642.27 | 207 |
| 2026-08-03 | 653.00 | 653.00 | 642.00 | 644.74 | 644.74 | 318 |
| 2026-07-31 | 653.00 | 656.00 | 646.00 | 650.00 | 650.00 | 728 |
| 2026-07-30 | 650.00 | 650.83 | 650.00 | 650.11 | 650.11 | 189 |
| 2026-07-29 | 658.00 | 658.00 | 647.00 | 654.02 | 654.02 | 252 |
| 2026-07-28 | 663.00 | 665.00 | 661.24 | 662.79 | 662.79 | 304 |
Page 1 of 21 · 1,223 trading daysOlder →
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-05-01 | 0.2000 GBX |
| 2025-05-05 | 0.0735 GBX |
| 2024-05-03 | 0.0700 GBX |
| 2023-05-05 | 0.1700 GBX |
| 2022-05-06 | 0.1700 GBX |
| 2021-05-07 | 0.1600 GBX |
| 2020-05-01 | 0.1600 GBX |
| 2019-04-26 | 0.1600 GBX |
Open, high, low and close are as traded (GBP). Adjusted close accounts for splits and dividends. Educational only, not financial advice.