St. Galler Kantonalbank AG historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-29 | 436.00 | 440.00 | 434.50 | 440.00 | 439.80 | 10 |
| 2024-07-26 | 434.00 | 435.00 | 434.00 | 435.00 | 434.80 | 4 |
| 2024-07-25 | 434.50 | 436.50 | 433.50 | 436.50 | 436.30 | 10 |
| 2024-07-24 | 437.00 | 437.00 | 435.50 | 435.50 | 435.30 | 4 |
| 2024-07-23 | 435.50 | 436.50 | 435.50 | 436.50 | 436.30 | 18 |
| 2024-07-19 | 437.00 | 439.50 | 435.50 | 436.50 | 436.30 | 102 |
| 2024-07-18 | 435.50 | 438.50 | 434.00 | 438.50 | 438.30 | 13 |
| 2024-07-17 | 436.00 | 437.50 | 435.00 | 435.50 | 435.30 | 12 |
| 2024-07-16 | 435.00 | 435.00 | 435.00 | 435.00 | 434.80 | 32 |
| 2024-07-12 | 437.00 | 438.00 | 437.00 | 437.50 | 437.30 | 4 |
| 2024-07-11 | 435.50 | 437.00 | 435.50 | 437.00 | 436.80 | 2 |
| 2024-07-10 | 433.50 | 434.50 | 432.50 | 434.00 | 433.80 | 22 |
| 2024-07-09 | 431.50 | 431.50 | 430.50 | 431.50 | 431.30 | 44 |
| 2024-07-08 | 432.50 | 432.50 | 429.00 | 430.50 | 430.30 | 64 |
| 2024-07-05 | 434.00 | 435.00 | 431.00 | 431.50 | 431.30 | 7,276 |
| 2024-07-04 | 436.00 | 436.00 | 434.50 | 434.50 | 434.30 | 1 |
| 2024-07-03 | 433.00 | 433.00 | 433.00 | 433.00 | 432.80 | 19 |
| 2024-07-02 | 428.50 | 429.00 | 428.50 | 429.00 | 428.80 | 5 |
| 2024-07-01 | 435.50 | 436.50 | 435.50 | 435.50 | 435.30 | 218 |
| 2024-06-28 | 433.00 | 433.00 | 431.50 | 431.50 | 431.30 | 16 |
| 2024-06-27 | 435.50 | 435.50 | 430.50 | 430.50 | 430.30 | 7 |
| 2024-06-25 | 442.00 | 442.00 | 437.00 | 437.00 | 436.80 | 6 |
| 2024-06-24 | 442.50 | 442.50 | 440.00 | 440.00 | 439.80 | 82 |
| 2024-06-21 | 442.50 | 442.50 | 440.00 | 441.00 | 440.80 | 1 |
| 2024-06-20 | 438.50 | 438.50 | 438.50 | 438.50 | 438.30 | 3 |
| 2024-06-19 | 438.50 | 438.50 | 438.50 | 438.50 | 438.30 | 1 |
| 2024-06-18 | 438.00 | 438.50 | 438.00 | 438.50 | 438.30 | 28 |
| 2024-06-17 | 437.00 | 438.00 | 435.50 | 437.50 | 437.30 | 59 |
| 2024-06-14 | 436.00 | 436.00 | 433.50 | 433.50 | 433.30 | 13 |
| 2024-06-13 | 436.00 | 437.50 | 436.00 | 437.50 | 437.30 | 3 |
| 2024-06-12 | 439.50 | 442.50 | 439.50 | 439.73 | 439.53 | 132 |
| 2024-06-11 | 441.00 | 442.00 | 440.50 | 440.50 | 440.30 | 128 |
| 2024-06-10 | 443.00 | 443.00 | 440.00 | 440.00 | 439.80 | 56 |
| 2024-06-07 | 449.50 | 452.50 | 443.50 | 443.50 | 443.30 | 468 |
| 2024-06-06 | 437.00 | 446.50 | 437.00 | 446.50 | 446.30 | 402 |
| 2024-06-05 | 436.00 | 436.50 | 436.00 | 436.00 | 435.80 | 3 |
| 2024-06-03 | 437.50 | 437.50 | 435.50 | 435.50 | 435.30 | 34,000 |
| 2024-05-31 | 437.00 | 439.00 | 434.00 | 434.00 | 433.80 | 61 |
| 2024-05-30 | 435.00 | 438.00 | 435.00 | 438.00 | 437.80 | 341 |
| 2024-05-29 | 439.50 | 441.00 | 437.50 | 439.10 | 438.90 | 295 |
| 2024-05-28 | 440.50 | 442.50 | 440.50 | 442.50 | 442.30 | 131 |
| 2024-05-24 | 440.00 | 440.00 | 430.50 | 431.00 | 430.80 | 447 |
| 2024-05-23 | 442.00 | 442.50 | 439.00 | 441.00 | 440.80 | 482 |
| 2024-05-22 | 445.50 | 446.00 | 442.00 | 442.50 | 442.30 | 472 |
| 2024-05-21 | 455.50 | 457.50 | 446.00 | 446.50 | 446.30 | 343 |
| 2024-05-17 | 458.50 | 459.00 | 457.50 | 459.00 | 458.79 | 156 |
| 2024-05-16 | 455.00 | 456.50 | 454.00 | 456.50 | 456.29 | 303 |
| 2024-05-15 | 453.50 | 458.00 | 453.50 | 455.00 | 454.79 | 202 |
| 2024-05-14 | 461.00 | 461.00 | 460.00 | 460.50 | 460.29 | 19 |
| 2024-05-13 | 465.50 | 465.50 | 461.50 | 461.50 | 461.29 | 30 |
| 2024-05-10 | 463.00 | 463.50 | 461.00 | 461.00 | 460.79 | 12 |
| 2024-05-08 | 461.00 | 461.00 | 459.50 | 460.09 | 459.88 | 496 |
| 2024-05-07 | 460.00 | 461.00 | 460.00 | 461.00 | 460.79 | 4 |
| 2024-05-03 | 462.50 | 462.50 | 459.00 | 461.50 | 461.29 | 50 |
| 2024-05-02 | 480.00 | 480.00 | 473.00 | 473.50 | 473.21 | 46 |
| 2024-04-30 | 477.00 | 477.00 | 473.50 | 473.73 | 473.44 | 316 |
| 2024-04-29 | 469.00 | 474.50 | 469.00 | 474.00 | 473.71 | 83 |
| 2024-04-26 | 470.50 | 470.50 | 468.00 | 468.00 | 467.72 | 200 |
| 2024-04-25 | 474.50 | 474.50 | 468.50 | 468.50 | 468.22 | 1,706 |
| 2024-04-24 | 473.00 | 473.97 | 472.00 | 472.00 | 471.71 | 432 |
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.