St. Galler Kantonalbank AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-09	495.00	495.00	487.00	488.50	488.03	452
2023-02-08	490.00	492.00	490.00	492.00	491.53	50
2023-02-07	486.00	486.00	483.00	485.83	485.37	104
2023-02-06	494.50	494.50	486.00	486.52	486.06	39
2023-02-03	498.50	498.50	492.56	492.83	492.37	99
2023-02-02	494.00	497.50	492.50	497.50	497.03	988
2023-01-31	502.00	503.00	499.48	500.98	500.50	254
2023-01-30	499.00	501.00	499.00	499.50	499.02	43
2023-01-27	495.50	501.00	495.50	500.05	499.58	149
2023-01-26	499.50	500.00	498.50	499.48	499.01	220
2023-01-25	497.50	499.02	497.00	499.02	498.54	228
2023-01-24	496.00	496.00	496.00	496.00	495.53	14
2023-01-23	488.50	492.48	487.50	492.48	492.01	110
2023-01-20	490.00	492.50	488.50	489.07	488.60	375
2023-01-19	482.00	484.50	481.50	482.29	481.83	170
2023-01-18	483.50	483.50	481.50	481.50	481.04	8,078
2023-01-17	484.50	484.50	481.50	483.39	482.93	177
2023-01-16	481.50	483.00	481.00	482.00	481.54	287
2023-01-13	488.50	488.50	482.50	483.18	482.72	131
2023-01-12	484.00	487.88	484.00	487.88	487.42	296
2023-01-11	483.50	483.50	482.00	483.50	483.04	230
2023-01-10	484.50	484.50	474.00	475.00	474.55	150
2023-01-09	476.00	481.50	476.00	481.50	481.04	17
2023-01-06	483.50	486.00	483.50	485.28	484.82	48
2023-01-05	488.50	488.50	484.50	486.43	485.97	184
2023-01-04	489.50	493.00	488.50	489.46	489.00	182
2023-01-03	485.50	488.50	485.50	488.50	488.03	51
2022-12-30	482.50	483.50	481.00	481.49	481.03	116
2022-12-29	481.00	482.50	479.00	479.59	479.14	112
2022-12-28	475.00	479.50	475.00	477.27	476.82	215
2022-12-23	485.00	485.00	474.50	474.50	474.05	235
2022-12-22	482.50	485.50	482.50	483.76	483.30	265
2022-12-21	473.00	482.00	470.00	472.49	472.04	917
2022-12-20	477.00	477.00	469.50	470.68	470.24	8,214
2022-12-19	473.50	473.50	470.50	470.52	470.07	85
2022-12-16	469.00	475.00	467.50	470.23	469.79	579
2022-12-15	472.00	472.00	470.90	470.90	470.45	51
2022-12-14	472.50	472.50	470.00	472.02	471.57	145
2022-12-13	474.00	476.50	472.00	475.50	475.05	101
2022-12-12	473.00	477.50	473.00	475.83	475.38	115
2022-12-09	474.50	476.50	474.00	474.76	474.31	109
2022-12-08	469.50	473.50	469.50	472.89	472.44	226
2022-12-07	470.50	473.15	469.00	473.00	472.55	99
2022-12-06	473.50	477.00	473.48	473.48	473.03	667
2022-12-05	478.00	478.00	474.85	475.33	474.88	368
2022-12-02	479.50	479.50	476.00	476.73	476.27	264
2022-12-01	482.00	482.56	481.00	482.56	482.10	242
2022-11-30	478.00	481.00	478.00	481.00	480.54	705
2022-11-29	484.50	484.50	478.50	478.50	478.05	105
2022-11-28	489.50	489.50	484.00	484.00	483.54	415
2022-11-25	488.00	491.50	487.50	489.62	489.15	141
2022-11-24	486.00	489.50	484.00	486.75	486.29	275
2022-11-23	484.50	484.50	482.48	482.48	482.03	145
2022-11-22	487.50	487.50	483.56	485.10	484.64	439
2022-11-21	478.00	484.50	478.00	482.17	481.71	377
2022-11-18	470.00	473.50	470.00	471.59	471.15	292
2022-11-17	469.50	469.50	467.50	468.40	467.96	113
2022-11-16	469.00	472.00	468.11	471.50	471.05	175
2022-11-15	469.50	471.50	468.79	470.00	469.55	290
2022-11-14	469.00	469.00	464.50	466.40	465.96	103

← NewerPage 16 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.