St. Galler Kantonalbank AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-27	670.00	670.00	660.00	662.99	662.99	99
2026-07-24	663.00	664.44	660.00	660.00	660.00	88
2026-07-23	665.00	665.00	663.93	664.17	664.17	245
2026-07-22	663.00	672.00	663.00	668.93	668.93	274
2026-07-21	655.00	657.00	652.08	652.08	652.08	260
2026-07-20	660.00	664.00	652.00	654.22	654.22	1,200
2026-07-17	656.00	669.00	656.00	661.93	661.93	16
2026-07-16	651.00	659.00	651.00	659.00	659.00	45
2026-07-15	650.00	654.00	646.28	651.01	651.01	117
2026-07-14	650.00	650.50	646.14	647.02	647.02	201
2026-07-13	644.00	653.00	643.00	644.92	644.92	133
2026-07-10	653.00	653.00	643.00	644.88	644.88	8,093
2026-07-09	661.00	661.00	645.00	650.19	650.19	130
2026-07-08	653.00	658.00	650.00	651.58	651.58	165
2026-07-07	641.00	645.00	637.00	639.11	639.11	215
2026-07-06	637.00	641.00	637.00	639.02	639.02	90
2026-07-03	640.06	640.06	635.72	635.72	635.72	109
2026-07-02	643.00	650.00	641.46	645.94	645.94	111
2026-07-01	642.00	644.00	641.38	641.38	641.38	58
2026-06-30	642.00	642.00	641.00	641.00	641.00	40
2026-06-29	645.00	645.00	641.00	643.56	643.56	63
2026-06-26	631.00	642.21	629.83	641.56	641.56	2,705
2026-06-25	639.00	639.00	632.00	633.17	633.17	143
2026-06-24	634.00	639.00	628.87	633.51	633.51	81
2026-06-23	630.00	633.00	626.00	630.34	630.34	202
2026-06-22	628.00	628.00	622.00	624.01	624.01	96
2026-06-19	630.00	630.00	621.27	624.01	624.01	406
2026-06-18	633.00	633.00	623.50	625.51	625.51	281
2026-06-17	626.00	633.00	621.00	629.93	629.93	577
2026-06-16	631.00	631.00	622.00	622.99	622.99	227
2026-06-15	633.00	635.00	626.00	629.06	629.06	254
2026-06-12	633.00	633.50	630.00	632.14	632.14	98
2026-06-11	629.00	630.00	627.00	628.81	628.81	752
2026-06-10	630.00	634.00	629.20	632.01	632.01	3,667
2026-06-09	635.00	636.00	630.00	632.30	632.30	4,009
2026-06-08	638.00	638.00	632.00	635.99	635.99	68
2026-06-05	645.00	645.00	632.00	636.56	636.56	87
2026-06-04	641.00	644.06	637.00	637.00	637.00	311
2026-06-03	638.00	648.00	638.00	642.17	642.17	268
2026-06-02	630.00	642.00	630.00	640.01	640.01	225
2026-06-01	633.00	633.00	628.98	628.98	628.98	334
2026-05-29	631.00	641.00	631.00	637.02	637.02	664
2026-05-28	632.00	636.00	629.08	630.08	630.08	720
2026-05-27	619.00	624.00	609.99	619.34	619.34	277
2026-05-26	614.00	614.01	610.50	614.01	614.01	117
2026-05-22	605.00	609.34	605.00	609.34	609.34	361
2026-05-21	615.00	626.00	614.00	621.68	621.68	8,488
2026-05-20	601.00	617.02	601.00	607.06	607.06	494
2026-05-19	610.00	610.00	604.00	604.00	604.00	117
2026-05-18	610.00	610.00	602.00	602.01	602.01	126
2026-05-15	607.00	608.50	604.00	605.19	605.19	287
2026-05-14	599.28	599.28	599.28	599.28	599.28	0
2026-05-13	598.00	604.00	595.00	599.28	599.28	668
2026-05-12	596.00	603.00	596.00	600.01	600.01	576
2026-05-11	598.00	605.00	597.00	601.29	601.29	16,121
2026-05-08	602.00	602.00	594.00	597.01	597.01	114
2026-05-07	623.00	623.00	601.00	604.00	604.00	38,707
2026-05-06	620.00	623.01	617.24	623.01	623.01	2,446
2026-05-05	614.00	620.00	610.00	612.87	612.87	29,939
2026-05-01	641.20	641.20	641.20	641.20	641.20	0

← NewerPage 2 of 3 · 129 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.