St. Galler Kantonalbank AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-17	468.50	470.00	463.00	467.00	466.56	228
2022-08-16	470.00	472.00	468.00	470.36	469.92	310
2022-08-15	474.50	477.00	473.00	474.02	473.57	387
2022-08-12	476.00	477.00	468.50	470.33	469.89	694
2022-08-11	471.00	475.00	469.50	474.50	474.05	92
2022-08-10	466.00	469.50	465.50	469.50	469.06	123
2022-08-09	461.50	468.30	461.39	468.30	467.86	166
2022-08-08	462.50	463.89	462.20	462.20	461.76	128
2022-08-05	462.00	463.00	461.39	463.00	462.56	26
2022-08-04	460.00	460.00	457.61	458.86	458.42	77
2022-08-03	458.50	458.50	458.00	458.19	457.75	173
2022-08-02	453.00	459.50	452.50	459.50	459.06	265
2022-07-29	450.00	455.00	450.00	451.74	451.31	405
2022-07-28	446.00	449.50	445.00	449.50	449.07	136
2022-07-27	450.50	450.50	447.50	448.50	448.07	314
2022-07-26	449.00	452.50	448.00	452.00	451.57	204
2022-07-25	439.50	448.50	439.50	448.50	448.07	245
2022-07-22	439.00	441.00	438.00	439.00	438.58	306
2022-07-21	440.00	442.00	438.06	440.50	440.08	127
2022-07-20	438.00	440.00	438.00	440.00	439.58	113
2022-07-19	437.50	441.50	436.00	440.50	440.08	347
2022-07-18	432.00	437.50	432.00	436.50	436.09	253
2022-07-15	430.00	436.00	429.00	434.50	434.08	222
2022-07-14	437.50	440.00	430.00	434.89	434.48	823
2022-07-13	445.50	446.50	441.00	443.00	442.58	398
2022-07-12	449.50	451.50	448.00	450.00	449.57	273
2022-07-11	448.50	450.00	448.00	448.81	448.38	147
2022-07-08	445.00	451.50	445.00	448.07	447.65	372
2022-07-07	443.00	444.50	440.50	441.50	441.08	368
2022-07-06	437.00	441.50	436.00	440.50	440.08	503
2022-07-05	439.50	439.50	436.50	436.50	436.09	143
2022-07-04	440.00	442.00	439.00	442.00	441.58	312
2022-07-01	440.50	441.50	438.50	440.00	439.58	347
2022-06-30	441.50	441.50	435.50	439.00	438.58	328
2022-06-29	439.00	439.00	437.50	438.00	437.58	155
2022-06-28	442.50	442.50	441.42	442.50	442.08	52
2022-06-27	442.00	442.79	441.40	442.26	441.84	163
2022-06-24	440.00	443.00	439.40	439.40	438.98	38
2022-06-23	441.50	441.50	438.00	439.25	438.83	275
2022-06-22	443.50	444.60	442.50	444.50	444.08	88
2022-06-21	449.50	449.50	441.00	442.95	442.53	133
2022-06-20	444.00	446.50	443.00	446.50	446.08	139
2022-06-17	444.50	447.00	442.50	442.50	442.08	331
2022-06-16	444.00	448.50	441.50	448.50	448.07	235
2022-06-15	451.50	451.50	447.50	447.50	447.08	198
2022-06-14	445.00	447.00	443.50	445.00	444.58	339
2022-06-13	442.50	448.40	442.50	444.50	444.08	148
2022-06-10	450.00	450.00	446.79	447.65	447.23	528
2022-06-09	455.00	457.50	454.11	455.00	454.57	422
2022-06-08	452.50	457.00	452.50	454.00	453.57	60
2022-06-07	463.00	463.50	456.00	460.74	460.31	364
2022-06-01	462.00	462.50	459.50	462.50	462.06	327
2022-05-31	455.00	465.50	448.00	456.55	456.12	645
2022-05-30	455.00	457.11	453.00	454.29	453.86	437
2022-05-27	457.50	458.00	455.50	456.41	455.98	215
2022-05-25	451.50	457.00	451.50	455.20	454.77	320
2022-05-24	452.72	453.71	452.72	453.71	453.28	147
2022-05-23	449.00	449.00	446.27	447.51	447.08	144
2022-05-20	444.00	444.00	439.50	441.47	441.05	168
2022-05-19	436.00	440.00	436.00	436.63	436.21	68

← NewerPage 18 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.