St. Galler Kantonalbank AG historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-24 | 473.00 | 473.97 | 472.00 | 472.00 | 471.71 | 432 |
| 2024-04-23 | 475.00 | 477.15 | 475.00 | 476.00 | 475.71 | 745 |
| 2024-04-22 | 477.50 | 478.50 | 476.50 | 476.50 | 476.21 | 429 |
| 2024-04-19 | 475.50 | 478.50 | 474.50 | 475.00 | 474.71 | 22,237 |
| 2024-04-18 | 475.50 | 476.52 | 471.50 | 476.40 | 476.12 | 703 |
| 2024-04-17 | 474.00 | 474.50 | 474.00 | 474.50 | 474.21 | 105 |
| 2024-04-16 | 476.50 | 478.00 | 471.46 | 471.50 | 471.21 | 393 |
| 2024-04-15 | 480.00 | 480.00 | 477.76 | 480.00 | 479.71 | 81 |
| 2024-04-12 | 476.00 | 479.00 | 475.06 | 475.50 | 475.21 | 244 |
| 2024-04-11 | 481.00 | 483.00 | 473.50 | 475.50 | 475.21 | 412 |
| 2024-04-10 | 482.00 | 482.00 | 478.50 | 480.50 | 480.21 | 399 |
| 2024-04-09 | 484.50 | 484.52 | 481.00 | 483.50 | 483.21 | 356 |
| 2024-04-08 | 481.50 | 482.05 | 479.94 | 482.00 | 481.71 | 165 |
| 2024-04-05 | 481.00 | 482.00 | 480.00 | 480.00 | 479.71 | 143 |
| 2024-04-04 | 477.50 | 483.00 | 477.50 | 481.55 | 481.26 | 196 |
| 2024-04-03 | 485.00 | 485.00 | 481.00 | 481.00 | 480.71 | 337 |
| 2024-04-02 | 490.00 | 490.00 | 483.00 | 486.45 | 486.15 | 313 |
| 2024-03-28 | 490.00 | 490.00 | 486.00 | 486.00 | 485.71 | 194 |
| 2024-03-27 | 486.00 | 487.50 | 486.00 | 487.00 | 486.70 | 90 |
| 2024-03-26 | 484.00 | 487.00 | 483.00 | 485.53 | 485.24 | 172 |
| 2024-03-25 | 489.00 | 489.00 | 482.93 | 486.00 | 485.71 | 429 |
| 2024-03-22 | 485.50 | 489.00 | 484.50 | 485.50 | 485.21 | 488 |
| 2024-03-21 | 492.00 | 492.40 | 487.50 | 487.55 | 487.25 | 288 |
| 2024-03-20 | 492.00 | 494.36 | 492.00 | 493.05 | 492.75 | 95 |
| 2024-03-19 | 494.00 | 494.00 | 492.00 | 492.24 | 491.94 | 470 |
| 2024-03-18 | 494.00 | 496.50 | 493.50 | 496.50 | 496.20 | 312 |
| 2024-03-15 | 494.00 | 496.50 | 494.00 | 494.00 | 493.70 | 142 |
| 2024-03-14 | 499.00 | 499.00 | 494.00 | 498.00 | 497.70 | 522 |
| 2024-03-13 | 496.50 | 499.05 | 496.50 | 499.05 | 498.75 | 497 |
| 2024-03-12 | 496.00 | 498.50 | 496.00 | 498.00 | 497.70 | 237 |
| 2024-03-11 | 495.50 | 497.00 | 495.00 | 495.00 | 494.70 | 135 |
| 2024-03-08 | 497.50 | 498.50 | 497.23 | 498.50 | 498.20 | 91 |
| 2024-03-07 | 496.50 | 496.50 | 495.00 | 495.82 | 495.52 | 205 |
| 2024-03-06 | 497.50 | 497.50 | 493.50 | 493.50 | 493.20 | 223 |
| 2024-03-05 | 494.50 | 495.50 | 494.00 | 495.50 | 495.20 | 118 |
| 2024-03-04 | 497.50 | 497.50 | 496.00 | 496.00 | 495.70 | 113 |
| 2024-03-01 | 503.00 | 503.00 | 497.00 | 497.00 | 496.70 | 391 |
| 2024-02-29 | 504.00 | 504.00 | 499.50 | 500.15 | 499.85 | 195 |
| 2024-02-28 | 498.00 | 504.00 | 498.00 | 503.00 | 502.70 | 315 |
| 2024-02-27 | 497.50 | 499.50 | 496.00 | 499.50 | 499.20 | 317 |
| 2024-02-26 | 499.50 | 499.50 | 496.00 | 497.31 | 497.01 | 276 |
| 2024-02-23 | 497.50 | 499.50 | 497.50 | 499.50 | 499.20 | 75 |
| 2024-02-22 | 502.00 | 502.00 | 497.00 | 497.00 | 496.70 | 202 |
| 2024-02-21 | 497.00 | 500.00 | 497.00 | 498.50 | 498.20 | 215 |
| 2024-02-20 | 498.00 | 498.00 | 497.00 | 497.15 | 496.85 | 165 |
| 2024-02-19 | 499.80 | 500.00 | 498.98 | 500.00 | 499.70 | 114 |
| 2024-02-16 | 503.00 | 503.00 | 499.55 | 501.00 | 500.70 | 34 |
| 2024-02-15 | 501.00 | 501.00 | 498.00 | 499.68 | 499.37 | 69 |
| 2024-02-14 | 497.50 | 500.00 | 497.50 | 497.50 | 497.20 | 199 |
| 2024-02-13 | 499.00 | 499.00 | 494.50 | 494.72 | 494.42 | 165 |
| 2024-02-12 | 501.00 | 502.00 | 501.00 | 502.00 | 501.70 | 174 |
| 2024-02-09 | 500.00 | 500.00 | 493.62 | 495.31 | 495.01 | 142 |
| 2024-02-08 | 495.00 | 498.00 | 492.67 | 494.00 | 493.70 | 206 |
| 2024-02-07 | 497.00 | 499.80 | 497.00 | 499.00 | 498.70 | 344 |
| 2024-02-06 | 504.00 | 504.00 | 499.98 | 500.00 | 499.70 | 157 |
| 2024-02-05 | 504.00 | 504.00 | 502.98 | 503.00 | 502.70 | 117 |
| 2024-02-02 | 504.00 | 505.00 | 501.98 | 505.00 | 504.69 | 148 |
| 2024-02-01 | 502.00 | 505.50 | 500.30 | 505.50 | 505.19 | 375 |
| 2024-01-31 | 503.00 | 503.00 | 500.00 | 500.00 | 499.70 | 127 |
| 2024-01-30 | 498.00 | 503.55 | 498.00 | 501.00 | 500.70 | 117 |
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.