St. Galler Kantonalbank AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-18	458.00	462.50	458.00	461.52	460.91	249
2022-02-17	459.00	465.50	456.00	457.69	457.09	236
2022-02-16	454.50	456.00	450.50	453.10	452.51	8,353
2022-02-15	452.00	454.00	450.99	452.54	451.95	354
2022-02-14	455.50	455.50	450.50	454.11	453.51	209
2022-02-11	455.50	457.00	452.50	453.65	453.06	309
2022-02-10	455.50	457.00	455.00	455.98	455.39	255
2022-02-09	455.78	456.30	455.78	455.93	455.33	199
2022-02-08	453.00	454.00	451.49	452.96	452.37	334
2022-02-07	450.50	450.50	448.72	449.49	448.90	25
2022-02-04	446.00	448.30	445.50	448.30	447.71	135
2022-02-03	447.50	450.00	446.50	448.00	447.41	297
2022-02-02	450.50	451.50	445.60	449.66	449.08	162
2022-02-01	449.50	449.50	446.00	448.21	447.62	246
2022-01-31	444.50	448.00	443.50	445.61	445.03	349
2022-01-28	441.00	443.00	439.50	441.48	440.90	228
2022-01-27	445.50	446.03	444.00	444.97	444.39	188
2022-01-26	444.00	448.00	444.00	445.69	445.11	228
2022-01-25	440.00	444.00	439.73	439.73	439.16	379
2022-01-24	435.00	439.60	432.50	434.69	434.12	71
2022-01-21	446.00	447.00	439.00	443.56	442.98	407
2022-01-20	443.00	446.26	443.00	444.65	444.06	313
2022-01-19	442.50	445.50	442.00	443.34	442.76	436
2022-01-18	446.00	450.50	442.00	446.68	446.09	273
2022-01-17	445.00	447.50	443.00	445.67	445.09	274
2022-01-14	449.00	449.00	444.69	445.90	445.32	506
2022-01-13	447.00	448.50	446.00	448.00	447.41	244
2022-01-12	440.50	447.00	440.50	445.54	444.96	341
2022-01-11	439.50	440.50	437.50	440.41	439.84	129
2022-01-10	441.50	441.50	436.50	438.76	438.19	229
2022-01-07	439.50	441.50	439.50	440.43	439.85	89
2022-01-06	437.00	440.00	436.00	440.00	439.43	904
2022-01-05	438.50	438.50	437.50	438.09	437.51	286
2022-01-04	437.00	439.50	435.00	435.00	434.43	999
2021-12-30	437.50	437.50	435.00	435.94	435.37	1,079
2021-12-29	437.00	437.00	435.86	436.50	435.92	140
2021-12-23	435.00	435.00	433.67	434.00	433.43	93
2021-12-22	433.00	433.44	432.50	432.62	432.05	68
2021-12-21	432.00	434.50	431.00	432.50	431.93	8,249
2021-12-20	430.00	432.00	428.50	431.00	430.43	167
2021-12-17	432.00	433.00	428.50	428.50	427.94	293
2021-12-16	432.00	433.00	430.96	432.50	431.93	1,585
2021-12-15	426.50	428.50	426.50	427.50	426.95	146
2021-12-14	428.00	433.08	428.00	432.34	431.78	336
2021-12-13	426.00	430.28	424.75	430.28	429.72	208
2021-12-10	432.00	432.50	430.74	432.50	431.93	227
2021-12-09	435.00	435.00	430.40	430.40	429.84	185
2021-12-08	429.50	431.18	428.50	429.60	429.03	63
2021-12-07	430.50	431.50	429.50	430.22	429.66	187
2021-12-06	428.00	431.50	428.00	429.39	428.82	253
2021-12-03	424.00	429.00	424.00	425.04	424.48	273
2021-12-02	423.50	426.50	423.50	426.50	425.94	3
2021-12-01	436.00	436.00	428.50	428.50	427.94	87
2021-11-30	428.00	443.00	428.00	443.00	442.42	368
2021-11-29	432.00	432.00	426.00	428.93	428.37	193
2021-11-26	423.00	423.50	421.00	421.00	420.45	163
2021-11-25	427.50	428.53	427.50	428.53	427.97	145
2021-11-24	427.00	428.27	426.00	427.00	426.44	128
2021-11-23	422.50	428.50	422.50	426.43	425.88	104
2021-11-22	424.50	425.50	421.50	421.50	420.95	326

← NewerPage 20 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.