St. Galler Kantonalbank AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-11	468.00	470.50	466.50	467.27	466.82	567
2022-11-10	470.50	471.50	467.00	467.15	466.71	301
2022-11-09	465.50	471.50	465.50	467.19	466.74	154
2022-11-08	464.50	468.19	463.98	468.19	467.74	123
2022-11-07	468.50	471.96	467.00	468.67	468.22	184
2022-11-04	469.00	470.50	467.37	468.32	467.88	670
2022-11-03	465.00	466.00	464.46	466.00	465.55	151
2022-11-02	469.50	469.50	466.11	468.87	468.43	299
2022-11-01	471.50	471.52	465.00	471.52	471.07	837
2022-10-31	468.50	471.00	466.00	468.35	467.91	1,687
2022-10-28	465.00	468.11	463.50	468.11	467.67	218
2022-10-27	468.50	468.50	464.00	465.75	465.30	131
2022-10-26	469.00	469.00	468.46	468.46	468.01	198
2022-10-25	470.50	470.50	467.00	469.33	468.89	147
2022-10-24	463.50	466.50	462.50	464.80	464.35	335
2022-10-21	457.50	462.00	457.50	458.50	458.06	243
2022-10-20	461.50	463.00	460.00	461.38	460.94	152
2022-10-19	464.00	464.00	459.00	460.50	460.06	77
2022-10-18	450.00	461.00	450.00	459.98	459.55	357
2022-10-17	451.50	452.00	449.50	450.63	450.20	82
2022-10-14	449.60	449.60	447.29	448.37	447.95	93
2022-10-13	444.00	445.50	440.00	442.22	441.80	201
2022-10-12	445.50	446.00	444.00	445.00	444.57	99
2022-10-11	448.00	448.50	446.50	446.50	446.07	26
2022-10-10	462.00	462.00	448.00	449.94	449.52	66
2022-10-07	461.50	461.50	458.81	459.50	459.06	36
2022-10-06	463.50	463.50	458.72	462.70	462.27	220
2022-10-05	459.00	463.60	459.00	463.59	463.15	196
2022-10-04	458.50	460.50	457.00	459.39	458.95	265
2022-10-03	447.00	455.50	441.50	449.23	448.81	331
2022-09-30	454.50	456.40	446.50	452.04	451.61	6,406
2022-09-29	459.00	459.50	453.00	456.59	456.16	494
2022-09-28	451.00	459.50	451.00	459.50	459.06	280
2022-09-27	459.00	461.05	455.87	457.73	457.30	213
2022-09-26	456.50	457.50	453.50	457.50	457.07	286
2022-09-23	469.00	470.11	461.00	461.00	460.56	711
2022-09-22	471.00	473.00	469.00	469.00	468.56	68
2022-09-21	468.50	472.00	468.50	470.30	469.85	162
2022-09-20	468.50	469.59	468.00	469.50	469.06	797
2022-09-16	466.50	467.00	461.50	467.00	466.56	227
2022-09-15	465.50	465.69	465.30	465.30	464.86	109
2022-09-14	464.00	464.50	461.50	464.50	464.06	127
2022-09-13	462.00	463.50	462.00	462.15	461.71	43
2022-09-12	457.00	464.00	457.00	463.63	463.19	301
2022-09-09	457.50	458.00	455.50	456.00	455.56	90
2022-09-08	456.50	458.00	456.50	458.00	457.57	60
2022-09-07	454.00	457.00	453.00	456.00	455.57	193
2022-09-06	458.00	459.50	455.00	455.00	454.57	251
2022-09-05	451.50	455.00	451.00	451.00	450.57	108
2022-09-02	450.00	453.50	450.00	453.50	453.07	159
2022-09-01	453.34	453.34	450.00	450.00	449.57	48
2022-08-31	451.50	460.00	451.50	460.00	459.56	336
2022-08-30	457.60	457.60	454.85	454.85	454.42	66
2022-08-26	462.00	463.00	459.00	459.00	458.57	222
2022-08-25	461.00	465.00	460.00	462.50	462.06	163
2022-08-24	462.50	466.50	462.50	463.50	463.06	22
2022-08-23	463.00	464.00	463.00	464.00	463.56	9
2022-08-22	466.50	467.00	464.50	467.00	466.56	230
2022-08-19	471.00	471.00	468.50	468.50	468.05	327
2022-08-18	470.00	473.00	469.03	473.00	472.55	144

← NewerPage 17 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.