St. Galler Kantonalbank AG historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-30 | 638.00 | 645.00 | 636.00 | 641.20 | 641.20 | 266 |
| 2026-04-29 | 650.00 | 650.00 | 636.80 | 636.88 | 636.69 | 53 |
| 2026-04-28 | 655.00 | 655.00 | 645.00 | 647.01 | 646.81 | 171 |
| 2026-04-27 | 650.00 | 650.00 | 642.94 | 643.51 | 643.31 | 3,279 |
| 2026-04-24 | 647.00 | 647.00 | 644.29 | 646.01 | 645.81 | 82 |
| 2026-04-23 | 645.00 | 651.00 | 644.00 | 646.68 | 646.47 | 97 |
| 2026-04-22 | 660.00 | 660.00 | 649.00 | 652.13 | 651.93 | 243 |
| 2026-04-21 | 654.00 | 660.00 | 653.00 | 655.01 | 654.81 | 14,120 |
| 2026-04-20 | 647.00 | 655.00 | 646.31 | 648.01 | 647.81 | 7,022 |
| 2026-04-17 | 659.00 | 659.00 | 642.00 | 651.00 | 650.79 | 778 |
| 2026-04-16 | 670.00 | 670.00 | 648.00 | 654.68 | 654.47 | 397 |
| 2026-04-15 | 686.00 | 686.00 | 659.00 | 667.95 | 667.74 | 452 |
| 2026-04-14 | 686.00 | 686.00 | 678.00 | 681.99 | 681.78 | 394 |
| 2026-04-13 | 680.00 | 686.00 | 677.00 | 682.90 | 682.69 | 356 |
| 2026-04-10 | 679.00 | 685.00 | 678.00 | 680.03 | 679.82 | 242 |
| 2026-04-09 | 674.00 | 678.00 | 674.00 | 676.41 | 676.20 | 591 |
| 2026-04-08 | 690.00 | 690.00 | 669.00 | 677.01 | 676.80 | 259 |
| 2026-04-07 | 675.00 | 687.00 | 675.00 | 683.51 | 683.30 | 335 |
| 2026-04-02 | 671.00 | 680.00 | 671.00 | 676.57 | 676.36 | 291 |
| 2026-04-01 | 670.00 | 676.00 | 670.00 | 673.34 | 673.13 | 173 |
| 2026-03-31 | 656.00 | 667.84 | 656.00 | 666.34 | 666.14 | 38 |
| 2026-03-30 | 656.00 | 662.00 | 653.00 | 655.01 | 654.81 | 621 |
| 2026-03-27 | 652.00 | 658.49 | 652.00 | 657.01 | 656.81 | 241 |
| 2026-03-26 | 659.00 | 662.99 | 659.00 | 659.34 | 659.14 | 130 |
| 2026-03-25 | 665.00 | 665.00 | 660.61 | 660.61 | 660.41 | 381 |
| 2026-03-24 | 653.00 | 661.00 | 650.00 | 661.00 | 660.79 | 4,851 |
| 2026-03-23 | 630.00 | 656.00 | 629.00 | 636.06 | 635.87 | 443 |
| 2026-03-20 | 660.00 | 661.50 | 646.00 | 656.01 | 655.81 | 68 |
| 2026-03-19 | 668.00 | 672.04 | 664.00 | 664.00 | 663.79 | 171 |
| 2026-03-18 | 675.00 | 683.00 | 675.00 | 681.73 | 681.52 | 278 |
| 2026-03-17 | 668.00 | 678.00 | 662.00 | 675.00 | 674.79 | 3,116 |
| 2026-03-16 | 664.00 | 664.00 | 657.00 | 661.24 | 661.04 | 147 |
| 2026-03-13 | 659.00 | 665.00 | 656.00 | 659.86 | 659.65 | 207 |
| 2026-03-12 | 658.00 | 658.00 | 655.99 | 656.18 | 655.97 | 259 |
| 2026-03-11 | 650.00 | 660.00 | 650.00 | 657.74 | 657.54 | 933 |
| 2026-03-10 | 655.00 | 661.00 | 654.00 | 655.00 | 654.79 | 2,981 |
| 2026-03-09 | 630.00 | 654.00 | 630.00 | 650.38 | 650.18 | 303 |
| 2026-03-06 | 654.00 | 654.00 | 646.00 | 648.90 | 648.70 | 317 |
| 2026-03-05 | 661.00 | 661.00 | 654.50 | 657.45 | 657.25 | 375 |
| 2026-03-04 | 644.00 | 656.00 | 644.00 | 655.51 | 655.31 | 593 |
| 2026-03-03 | 645.00 | 645.00 | 634.00 | 638.99 | 638.79 | 378 |
| 2026-03-02 | 639.00 | 646.00 | 627.00 | 637.26 | 637.06 | 382 |
| 2026-02-27 | 644.00 | 645.00 | 639.00 | 640.17 | 639.97 | 306 |
| 2026-02-26 | 634.00 | 644.00 | 634.00 | 638.09 | 637.89 | 347 |
| 2026-02-25 | 630.00 | 639.00 | 630.00 | 637.99 | 637.79 | 356 |
| 2026-02-24 | 627.00 | 635.00 | 627.00 | 632.03 | 631.83 | 457 |
| 2026-02-23 | 622.00 | 632.00 | 622.00 | 628.44 | 628.24 | 751 |
| 2026-02-20 | 625.00 | 626.00 | 622.00 | 623.61 | 623.41 | 144 |
| 2026-02-19 | 624.00 | 628.00 | 624.00 | 625.83 | 625.64 | 297 |
| 2026-02-18 | 622.00 | 626.00 | 620.00 | 622.00 | 621.81 | 629 |
| 2026-02-17 | 609.00 | 622.00 | 609.00 | 619.88 | 619.68 | 243 |
| 2026-02-16 | 613.00 | 615.00 | 608.00 | 608.64 | 608.45 | 279 |
| 2026-02-13 | 617.00 | 617.00 | 607.63 | 611.51 | 611.32 | 263 |
| 2026-02-12 | 616.00 | 620.00 | 613.88 | 613.88 | 613.69 | 944 |
| 2026-02-11 | 622.00 | 622.06 | 612.88 | 622.06 | 621.87 | 365 |
| 2026-02-10 | 622.00 | 625.00 | 615.00 | 621.88 | 621.69 | 555 |
| 2026-02-09 | 618.00 | 622.00 | 617.00 | 622.00 | 621.81 | 1,634 |
| 2026-02-06 | 609.00 | 619.00 | 608.00 | 619.00 | 618.80 | 335 |
| 2026-02-05 | 605.00 | 608.00 | 605.00 | 606.60 | 606.41 | 2,192 |
| 2026-02-04 | 604.00 | 605.00 | 600.00 | 602.06 | 601.87 | 473 |
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.