St. Galler Kantonalbank AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-10	494.50	494.50	490.00	491.00	490.70	67
2023-05-09	491.50	494.50	490.50	494.50	494.20	142
2023-05-05	486.00	487.00	485.50	487.00	486.70	303
2023-05-04	499.50	499.50	497.50	497.55	497.08	190
2023-05-03	503.00	503.00	501.00	501.00	500.53	642
2023-05-02	503.00	508.00	503.00	504.00	503.52	363
2023-04-28	508.00	508.00	502.00	503.00	502.52	458
2023-04-27	507.00	507.00	503.00	506.00	505.52	349
2023-04-26	506.00	506.00	503.99	505.00	504.52	315
2023-04-25	507.00	509.00	507.00	507.00	506.52	116
2023-04-24	505.00	509.00	505.00	508.00	507.52	327
2023-04-21	507.00	508.00	505.99	506.00	505.52	265
2023-04-20	509.00	512.00	506.00	508.00	507.52	367
2023-04-19	506.00	509.00	504.00	508.00	507.52	148
2023-04-18	504.00	506.00	502.00	504.00	503.52	337
2023-04-17	505.00	505.00	501.45	502.00	501.52	220
2023-04-14	502.00	504.00	499.99	504.00	503.52	312
2023-04-13	498.00	498.05	494.50	498.05	497.58	345
2023-04-12	499.50	499.50	496.00	498.00	497.53	159
2023-04-11	497.00	499.05	494.50	499.00	498.53	321
2023-04-06	496.50	497.50	496.00	497.00	496.53	207
2023-04-05	493.00	495.00	492.50	492.50	492.03	175
2023-04-04	493.00	496.50	493.00	496.50	496.03	368
2023-04-03	495.00	495.00	492.50	493.50	493.03	227
2023-03-31	494.50	496.50	492.00	492.50	492.03	1,243
2023-03-30	495.00	501.00	495.00	497.57	497.10	187
2023-03-29	495.00	496.00	494.50	494.55	494.08	334
2023-03-28	489.00	492.00	487.50	491.66	491.19	202
2023-03-27	490.00	491.00	488.00	489.85	489.39	750
2023-03-24	486.00	488.00	481.39	487.33	486.86	292
2023-03-23	493.00	494.50	489.50	493.02	492.55	81
2023-03-22	497.50	501.00	494.00	495.04	494.57	190
2023-03-21	492.50	499.00	492.50	495.13	494.66	256
2023-03-20	482.50	491.00	475.00	489.02	488.55	291
2023-03-17	489.50	489.50	479.67	484.55	484.09	13,287
2023-03-16	487.50	490.00	482.00	486.09	485.63	499
2023-03-15	487.00	487.00	482.17	482.61	482.15	451
2023-03-14	482.00	487.00	479.00	482.02	481.56	299
2023-03-13	481.00	493.00	481.00	481.68	481.22	5,278
2023-03-10	492.50	492.50	491.00	491.50	491.03	330
2023-03-09	502.00	502.00	496.00	496.17	495.70	293
2023-03-08	502.00	502.00	498.00	500.00	499.52	75
2023-03-07	498.00	499.50	498.00	498.50	498.02	409
2023-03-06	499.50	499.50	495.00	497.50	497.02	200
2023-03-03	499.50	504.00	498.80	500.55	500.08	349
2023-03-02	491.50	496.00	491.50	496.00	495.53	150
2023-03-01	496.50	496.50	494.28	496.05	495.58	108
2023-02-28	498.50	504.00	497.00	500.99	500.52	101
2023-02-27	497.00	499.00	493.00	498.48	498.01	372
2023-02-24	496.50	496.50	492.23	492.23	491.76	59
2023-02-23	491.50	493.00	490.50	492.00	491.53	200
2023-02-22	495.00	495.00	491.00	493.00	492.53	380
2023-02-21	489.00	492.00	489.00	490.17	489.71	101
2023-02-20	482.50	490.00	482.50	488.11	487.64	207
2023-02-17	484.50	485.63	483.48	484.00	483.54	205
2023-02-16	486.00	487.00	484.00	485.98	485.52	160
2023-02-15	492.00	494.55	486.77	494.55	494.08	102
2023-02-14	493.50	494.00	492.00	493.83	493.36	149
2023-02-13	495.50	495.50	489.50	490.50	490.04	354
2023-02-10	486.50	494.00	486.50	493.98	493.51	212

← NewerPage 15 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.