St. Galler Kantonalbank AG historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2023-10-31	491.50	494.00	487.50	493.43	493.13	970
2023-10-30	485.00	489.50	484.50	484.50	484.21	382
2023-10-27	483.00	486.00	480.50	480.50	480.21	209
2023-10-26	486.50	487.00	482.25	485.00	484.71	212
2023-10-25	490.50	490.50	483.00	483.52	483.22	233
2023-10-24	482.50	484.00	478.00	478.00	477.71	121
2023-10-23	483.50	486.00	479.02	480.00	479.71	63
2023-10-20	484.00	484.50	476.50	477.63	477.34	4,061
2023-10-19	484.00	487.00	483.00	484.00	483.71	62
2023-10-18	487.00	487.50	483.00	484.52	484.22	178
2023-10-17	487.00	489.50	486.00	489.00	488.70	92
2023-10-16	491.00	492.89	488.00	491.05	490.75	132
2023-10-13	496.00	498.50	491.00	492.00	491.70	185
2023-10-12	500.00	500.00	497.50	497.50	497.20	217
2023-10-11	497.00	500.00	496.50	499.50	499.20	161
2023-10-10	499.00	499.00	492.50	493.50	493.20	191
2023-10-09	499.70	499.70	494.11	498.00	497.69	738
2023-10-06	495.00	503.00	495.00	499.50	499.20	230
2023-10-05	493.00	495.00	490.38	494.00	493.70	52
2023-10-04	499.00	499.00	487.42	487.42	487.12	1,683
2023-10-03	494.00	499.92	494.00	497.05	496.75	182
2023-10-02	496.00	498.50	495.75	496.40	496.10	242
2023-09-29	490.00	499.50	490.00	499.11	498.80	477
2023-09-28	497.50	497.50	488.00	489.76	489.47	83
2023-09-27	492.50	497.00	490.50	492.76	492.46	242
2023-09-26	501.00	501.00	491.50	496.50	496.20	91
2023-09-25	503.00	503.00	499.00	499.00	498.69	58
2023-09-22	495.00	499.50	494.50	496.92	496.62	268
2023-09-21	490.00	494.00	490.00	492.94	492.64	87
2023-09-20	495.50	496.76	493.00	494.34	494.04	87
2023-09-19	495.00	497.50	491.50	493.65	493.35	163
2023-09-18	493.50	493.50	487.00	488.05	487.75	172
2023-09-15	494.50	494.50	489.00	492.46	492.16	582
2023-09-14	493.00	493.00	491.00	491.00	490.70	49
2023-09-13	488.50	490.50	488.50	490.50	490.20	66
2023-09-12	496.50	496.50	489.50	490.05	489.75	151
2023-09-11	488.00	491.50	488.00	490.05	489.75	98
2023-09-08	494.00	494.00	486.94	487.77	487.48	96
2023-09-07	496.50	496.50	494.00	494.89	494.59	47
2023-09-06	493.00	500.00	493.00	496.50	496.20	88
2023-09-05	497.00	504.00	497.00	501.00	500.70	405
2023-09-04	493.50	497.50	493.50	497.00	496.70	131
2023-09-01	502.00	502.00	492.50	493.50	493.20	184
2023-08-31	495.00	495.00	489.50	494.00	493.70	271
2023-08-30	495.50	498.16	494.00	494.00	493.70	161
2023-08-29	500.00	500.61	499.00	499.50	499.20	123
2023-08-25	502.00	503.00	501.00	501.05	500.75	35
2023-08-24	501.00	504.00	500.00	502.00	501.70	158
2023-08-23	505.00	505.00	499.73	501.00	500.70	290
2023-08-22	503.00	503.05	499.89	503.05	502.75	225
2023-08-21	504.00	505.00	502.00	502.00	501.70	287
2023-08-18	506.00	506.00	502.00	504.00	503.69	70
2023-08-17	517.00	517.00	502.00	504.00	503.69	267
2023-08-16	518.00	519.05	516.00	516.00	515.69	196
2023-08-15	518.00	520.00	516.05	516.05	515.74	161
2023-08-14	518.00	518.00	516.00	518.00	517.68	5
2023-08-11	515.00	519.00	515.00	519.00	518.68	130
2023-08-10	519.00	519.00	515.00	516.00	515.69	626
2023-08-09	511.00	520.00	508.53	519.00	518.69	376
2023-08-08	511.00	512.12	507.00	508.02	507.71	314

← NewerPage 13 of 21 · 1,227 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.