St. Galler Kantonalbank AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-18	447.00	448.00	444.50	446.50	446.08	174
2022-05-17	446.50	448.00	444.00	445.00	444.58	8,109
2022-05-16	445.50	447.50	445.50	447.25	446.83	80
2022-05-13	444.50	447.50	444.50	444.91	444.49	48
2022-05-12	447.50	447.50	443.00	443.50	443.08	109
2022-05-11	449.00	449.00	445.50	445.50	445.08	111
2022-05-10	446.00	448.00	444.00	445.03	444.61	107
2022-05-09	448.00	451.00	446.00	446.00	445.57	197
2022-05-06	458.50	459.50	443.00	459.50	459.06	271
2022-05-05	474.00	474.00	471.00	473.00	472.38	12
2022-05-04	474.50	474.71	471.00	472.00	471.38	177
2022-05-03	474.50	474.50	474.50	474.50	473.88	12
2022-04-29	472.50	473.00	469.00	472.16	471.54	4,051
2022-04-28	471.00	471.00	469.00	469.00	468.38	132
2022-04-27	467.50	470.50	467.50	469.50	468.88	53
2022-04-26	473.50	473.50	470.50	472.15	471.53	70
2022-04-25	472.00	475.00	471.00	471.76	471.14	4,261
2022-04-22	477.00	477.00	471.50	474.00	473.38	270
2022-04-21	471.50	471.50	471.15	471.15	470.54	129
2022-04-20	476.50	477.00	471.00	473.38	472.76	1,278
2022-04-19	474.50	478.50	474.50	476.00	475.37	147
2022-04-14	474.00	474.50	472.00	473.33	472.71	199
2022-04-13	475.00	477.50	474.50	475.74	475.12	545
2022-04-12	473.50	474.51	473.50	473.50	472.88	137
2022-04-11	472.50	478.00	472.50	476.18	475.56	368
2022-04-08	472.00	472.00	469.50	470.16	469.54	138
2022-04-07	472.50	472.50	469.00	471.10	470.49	4,261
2022-04-06	470.00	471.00	465.50	469.67	469.05	271
2022-04-05	469.00	471.50	469.00	470.05	469.43	4,233
2022-04-04	464.00	469.00	462.61	469.00	468.39	14,210
2022-04-01	464.00	465.50	462.50	463.46	462.85	224
2022-03-31	465.00	465.00	460.00	462.50	461.89	220
2022-03-30	462.00	464.50	460.59	460.59	459.99	431
2022-03-29	462.50	463.00	461.00	462.50	461.90	113
2022-03-28	466.00	466.00	460.00	462.00	461.39	342
2022-03-25	456.00	459.50	455.00	458.37	457.77	270
2022-03-24	455.00	457.50	453.50	455.02	454.42	265
2022-03-23	459.00	459.00	455.50	455.89	455.30	329
2022-03-22	452.00	457.50	452.00	454.75	454.15	435
2022-03-21	451.50	453.50	450.00	450.33	449.74	365
2022-03-18	449.00	452.00	449.00	449.41	448.82	271
2022-03-17	447.50	448.60	445.50	446.72	446.14	132
2022-03-16	445.00	447.91	445.00	447.88	447.29	117
2022-03-15	442.00	443.00	442.00	442.65	442.07	505
2022-03-14	451.00	451.00	442.00	446.60	446.02	896
2022-03-11	442.00	445.00	439.34	440.18	439.60	497
2022-03-10	441.00	441.50	435.50	439.06	438.48	140
2022-03-09	432.00	437.50	429.00	432.50	431.93	338
2022-03-08	435.00	442.50	426.50	432.70	432.13	820
2022-03-07	429.50	433.00	424.00	430.34	429.77	30,717
2022-03-04	440.00	440.00	434.50	435.00	434.43	267
2022-03-03	442.50	443.00	439.00	439.37	438.80	10,311
2022-03-02	433.00	445.00	433.00	437.93	437.35	12,161
2022-03-01	448.50	450.50	437.00	446.70	446.12	5,651
2022-02-28	448.50	451.10	447.50	449.81	449.22	153
2022-02-25	443.50	448.50	443.50	445.02	444.44	161
2022-02-24	444.00	445.50	440.00	443.42	442.84	987
2022-02-23	458.00	458.00	449.50	455.04	454.44	206
2022-02-22	447.50	459.50	447.50	456.74	456.14	598
2022-02-21	460.50	460.50	452.50	457.81	457.21	310

← NewerPage 19 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.