St. Galler Kantonalbank AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-07	508.00	512.00	507.23	512.00	511.69	538
2023-08-04	499.50	504.00	499.39	501.55	501.25	161
2023-08-03	499.50	500.00	496.00	496.50	496.19	92
2023-08-02	498.50	500.00	498.50	500.00	499.69	305
2023-07-31	499.00	500.00	498.50	499.00	498.70	170
2023-07-28	499.50	500.00	498.55	500.00	499.70	578
2023-07-27	499.50	500.00	495.00	500.00	499.70	116
2023-07-26	498.00	499.00	496.90	496.90	496.60	54
2023-07-25	498.50	499.00	497.50	499.00	498.70	111
2023-07-24	498.00	498.00	495.00	497.50	497.20	421
2023-07-21	497.00	499.00	496.50	499.00	498.70	716
2023-07-20	498.00	498.00	496.00	496.50	496.20	72
2023-07-19	497.50	499.00	497.00	497.80	497.50	154
2023-07-18	496.50	498.55	494.50	498.50	498.20	155
2023-07-17	500.00	506.00	495.00	496.50	496.20	234
2023-07-14	497.00	500.00	496.50	500.00	499.69	456
2023-07-13	495.00	499.00	493.50	497.64	497.34	349
2023-07-12	488.00	493.00	487.95	493.00	492.70	6,498
2023-07-11	487.00	488.50	487.00	488.50	488.20	180
2023-07-10	488.00	490.00	486.50	488.00	487.70	352
2023-07-07	485.50	485.50	477.00	482.05	481.76	110
2023-07-06	482.50	486.00	482.50	486.00	485.71	208
2023-07-05	482.00	483.00	479.00	482.50	482.21	136
2023-07-04	489.00	489.00	485.50	485.50	485.21	87
2023-07-03	488.50	491.00	486.48	489.00	488.70	147
2023-06-30	479.00	485.50	479.00	485.00	484.71	299
2023-06-29	480.00	480.00	478.00	478.50	478.21	15
2023-06-28	478.50	479.00	476.00	478.00	477.71	25
2023-06-27	475.00	478.50	475.00	475.50	475.21	129
2023-06-26	476.00	476.00	474.00	474.50	474.21	98
2023-06-23	477.50	479.00	476.93	477.00	476.71	184
2023-06-22	483.00	483.00	478.00	478.00	477.71	73
2023-06-21	482.50	486.00	482.50	484.50	484.21	194
2023-06-20	483.00	484.00	480.00	481.00	480.71	212
2023-06-19	484.50	486.68	484.00	484.00	483.71	179
2023-06-16	487.50	487.50	485.50	487.00	486.70	183
2023-06-15	487.00	488.00	485.50	485.50	485.21	173
2023-06-14	488.50	488.50	487.00	487.00	486.70	8,040
2023-06-13	485.50	487.50	484.50	487.50	487.20	86
2023-06-12	480.50	487.50	480.50	487.00	486.70	637
2023-06-09	479.50	480.50	477.50	478.00	477.71	158
2023-06-08	485.00	485.00	478.50	479.60	479.31	236
2023-06-07	479.00	483.50	479.00	483.00	482.71	196
2023-06-06	480.50	481.00	479.50	479.50	479.21	690
2023-06-05	485.50	486.19	480.00	481.50	481.21	455
2023-06-02	479.00	485.00	479.00	485.00	484.71	433
2023-06-01	470.00	479.50	470.00	479.50	479.21	275
2023-05-31	465.00	472.26	465.00	469.91	469.62	1,351
2023-05-30	474.50	474.50	472.82	473.00	472.71	444
2023-05-26	476.50	476.50	470.50	473.00	472.71	316
2023-05-25	478.00	481.25	474.00	474.00	473.71	345
2023-05-24	486.00	486.00	484.00	484.00	483.71	372
2023-05-23	490.00	491.00	485.00	485.00	484.71	62
2023-05-22	491.00	492.00	490.00	492.00	491.70	8,032
2023-05-19	488.50	492.50	488.50	490.50	490.20	111
2023-05-17	484.00	491.00	484.00	486.98	486.68	119
2023-05-16	484.50	486.00	484.00	484.00	483.71	121
2023-05-15	485.00	485.02	482.50	483.55	483.26	138
2023-05-12	487.50	487.50	482.00	482.00	481.71	494
2023-05-11	491.50	492.50	487.50	487.50	487.20	525

← NewerPage 14 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.