St. Galler Kantonalbank AG historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-01-29 | 498.50 | 500.00 | 498.50 | 499.00 | 498.70 | 504 |
| 2024-01-26 | 496.50 | 502.00 | 495.50 | 499.98 | 499.68 | 2,847 |
| 2024-01-25 | 494.50 | 498.00 | 494.18 | 498.00 | 497.70 | 156 |
| 2024-01-24 | 497.00 | 497.00 | 495.00 | 496.48 | 496.18 | 252 |
| 2024-01-23 | 494.00 | 499.50 | 494.00 | 498.50 | 498.20 | 103 |
| 2024-01-22 | 491.00 | 496.00 | 489.50 | 496.00 | 495.70 | 24 |
| 2024-01-19 | 493.00 | 495.00 | 490.00 | 490.00 | 489.70 | 122 |
| 2024-01-18 | 495.00 | 496.00 | 493.00 | 496.00 | 495.70 | 219 |
| 2024-01-17 | 494.50 | 494.50 | 493.00 | 494.50 | 494.20 | 162 |
| 2024-01-16 | 497.50 | 498.00 | 495.00 | 498.00 | 497.70 | 50 |
| 2024-01-15 | 499.00 | 499.00 | 497.88 | 498.89 | 498.59 | 78 |
| 2024-01-12 | 497.50 | 499.05 | 497.50 | 498.00 | 497.70 | 64 |
| 2024-01-11 | 500.00 | 500.50 | 496.00 | 500.50 | 500.20 | 121 |
| 2024-01-10 | 499.00 | 500.16 | 498.98 | 499.00 | 498.70 | 109 |
| 2024-01-09 | 503.00 | 503.05 | 502.00 | 503.00 | 502.70 | 176 |
| 2024-01-08 | 498.50 | 503.00 | 498.50 | 503.00 | 502.70 | 159 |
| 2024-01-05 | 504.00 | 504.00 | 495.50 | 496.10 | 495.80 | 115 |
| 2024-01-04 | 493.00 | 504.05 | 493.00 | 504.05 | 503.74 | 408 |
| 2024-01-03 | 492.50 | 496.50 | 491.50 | 494.50 | 494.20 | 120 |
| 2023-12-29 | 497.00 | 497.00 | 491.27 | 491.50 | 491.20 | 25 |
| 2023-12-28 | 496.00 | 496.00 | 493.00 | 495.02 | 494.72 | 134 |
| 2023-12-27 | 494.50 | 495.00 | 492.50 | 492.50 | 492.20 | 180 |
| 2023-12-22 | 492.50 | 494.00 | 489.50 | 494.00 | 493.70 | 2,855 |
| 2023-12-21 | 492.00 | 492.00 | 487.00 | 489.63 | 489.33 | 121 |
| 2023-12-20 | 488.50 | 490.50 | 486.15 | 490.50 | 490.20 | 275 |
| 2023-12-19 | 488.00 | 490.00 | 487.00 | 488.00 | 487.70 | 308 |
| 2023-12-18 | 484.50 | 487.50 | 483.50 | 485.52 | 485.22 | 288 |
| 2023-12-15 | 483.50 | 483.50 | 481.00 | 483.00 | 482.71 | 614 |
| 2023-12-14 | 482.50 | 482.50 | 481.00 | 482.50 | 482.21 | 266 |
| 2023-12-13 | 478.00 | 484.00 | 478.00 | 481.00 | 480.71 | 172 |
| 2023-12-12 | 484.00 | 484.00 | 481.00 | 482.00 | 481.71 | 79 |
| 2023-12-11 | 489.50 | 491.00 | 482.00 | 484.00 | 483.71 | 109 |
| 2023-12-08 | 482.50 | 486.00 | 480.00 | 486.00 | 485.71 | 177 |
| 2023-12-07 | 477.00 | 483.00 | 477.00 | 480.91 | 480.62 | 179 |
| 2023-12-06 | 480.00 | 480.50 | 476.99 | 477.00 | 476.71 | 246 |
| 2023-12-05 | 484.50 | 484.50 | 480.00 | 481.50 | 481.21 | 204 |
| 2023-12-04 | 484.00 | 485.00 | 482.00 | 482.00 | 481.71 | 147 |
| 2023-12-01 | 485.00 | 486.00 | 483.00 | 485.50 | 485.21 | 214 |
| 2023-11-30 | 485.00 | 487.50 | 483.00 | 483.00 | 482.71 | 755 |
| 2023-11-29 | 483.00 | 486.05 | 483.00 | 486.00 | 485.71 | 294 |
| 2023-11-28 | 484.00 | 485.10 | 481.00 | 485.00 | 484.71 | 168 |
| 2023-11-27 | 488.50 | 488.50 | 484.50 | 486.00 | 485.71 | 210 |
| 2023-11-24 | 488.00 | 488.50 | 486.50 | 488.50 | 488.20 | 175 |
| 2023-11-23 | 488.00 | 488.00 | 486.50 | 488.00 | 487.70 | 175 |
| 2023-11-22 | 484.50 | 487.00 | 484.00 | 486.00 | 485.71 | 73 |
| 2023-11-21 | 488.50 | 488.50 | 486.50 | 486.50 | 486.21 | 72 |
| 2023-11-20 | 487.50 | 489.00 | 485.55 | 488.50 | 488.20 | 159 |
| 2023-11-17 | 487.50 | 489.00 | 487.16 | 488.00 | 487.70 | 261 |
| 2023-11-16 | 487.50 | 488.00 | 486.00 | 487.00 | 486.70 | 96 |
| 2023-11-15 | 489.00 | 492.00 | 488.00 | 488.00 | 487.70 | 442 |
| 2023-11-14 | 485.50 | 489.00 | 484.00 | 489.00 | 488.70 | 143 |
| 2023-11-13 | 485.00 | 485.00 | 482.50 | 483.50 | 483.21 | 93 |
| 2023-11-10 | 490.00 | 490.00 | 483.00 | 484.50 | 484.21 | 106 |
| 2023-11-09 | 491.00 | 491.00 | 483.50 | 485.50 | 485.21 | 646 |
| 2023-11-08 | 487.00 | 487.66 | 484.00 | 486.00 | 485.71 | 348 |
| 2023-11-07 | 487.00 | 489.04 | 486.00 | 487.00 | 486.70 | 622 |
| 2023-11-06 | 492.00 | 492.05 | 489.50 | 491.50 | 491.20 | 445 |
| 2023-11-03 | 493.00 | 494.00 | 490.00 | 490.07 | 489.78 | 587 |
| 2023-11-02 | 489.00 | 492.00 | 486.00 | 492.00 | 491.70 | 231 |
| 2023-11-01 | 495.00 | 495.00 | 489.50 | 489.50 | 489.20 | 245 |
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.