St. Galler Kantonalbank AG historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-02-03 | 604.00 | 604.00 | 600.00 | 600.00 | 599.81 | 116 |
| 2026-02-02 | 598.00 | 604.00 | 592.00 | 602.50 | 602.31 | 7 |
| 2026-01-30 | 595.00 | 597.00 | 592.00 | 594.00 | 593.81 | 584 |
| 2026-01-29 | 591.00 | 595.00 | 589.00 | 592.35 | 592.17 | 299 |
| 2026-01-28 | 599.00 | 599.00 | 591.53 | 591.53 | 591.34 | 26 |
| 2026-01-27 | 596.00 | 603.00 | 596.00 | 600.00 | 599.81 | 278 |
| 2026-01-26 | 602.00 | 602.00 | 593.00 | 596.06 | 595.87 | 475 |
| 2026-01-23 | 603.00 | 603.00 | 597.00 | 597.93 | 597.74 | 153 |
| 2026-01-22 | 614.00 | 614.00 | 602.00 | 602.56 | 602.37 | 1,345 |
| 2026-01-21 | 597.00 | 603.00 | 594.00 | 598.01 | 597.82 | 653 |
| 2026-01-20 | 592.00 | 596.00 | 591.96 | 591.96 | 591.78 | 112 |
| 2026-01-19 | 587.00 | 594.00 | 587.00 | 589.65 | 589.47 | 243 |
| 2026-01-16 | 585.00 | 592.50 | 584.00 | 588.21 | 588.02 | 297 |
| 2026-01-15 | 579.00 | 585.00 | 576.00 | 583.98 | 583.80 | 419 |
| 2026-01-14 | 567.00 | 582.00 | 567.00 | 575.12 | 574.94 | 579 |
| 2026-01-13 | 567.00 | 567.00 | 561.00 | 562.88 | 562.70 | 176 |
| 2026-01-12 | 570.00 | 575.00 | 564.00 | 566.35 | 566.18 | 147 |
| 2026-01-09 | 575.00 | 575.00 | 567.00 | 572.99 | 572.82 | 148 |
| 2026-01-08 | 576.00 | 576.00 | 574.00 | 575.00 | 574.82 | 117 |
| 2026-01-07 | 588.00 | 588.00 | 567.00 | 568.28 | 568.10 | 163 |
| 2026-01-06 | 588.00 | 588.00 | 570.00 | 577.85 | 577.67 | 67 |
| 2026-01-05 | 575.00 | 588.00 | 570.00 | 582.58 | 582.40 | 494 |
| 2025-12-30 | 569.00 | 573.00 | 569.00 | 571.07 | 570.89 | 199 |
| 2025-12-29 | 568.00 | 570.00 | 567.99 | 568.00 | 567.82 | 164 |
| 2025-12-23 | 566.00 | 571.00 | 565.00 | 571.00 | 570.82 | 110 |
| 2025-12-22 | 566.00 | 568.00 | 561.00 | 566.01 | 565.83 | 26 |
| 2025-12-19 | 569.00 | 569.00 | 564.00 | 564.06 | 563.88 | 257 |
| 2025-12-18 | 565.00 | 569.00 | 563.00 | 565.22 | 565.04 | 793 |
| 2025-12-17 | 556.00 | 564.00 | 554.00 | 554.00 | 553.82 | 258 |
| 2025-12-16 | 559.00 | 559.00 | 553.00 | 555.56 | 555.38 | 985 |
| 2025-12-15 | 560.00 | 560.00 | 556.00 | 557.00 | 556.83 | 172 |
| 2025-12-12 | 558.00 | 558.00 | 553.00 | 554.00 | 553.83 | 248 |
| 2025-12-11 | 557.00 | 557.00 | 553.00 | 553.00 | 552.83 | 149 |
| 2025-12-10 | 558.00 | 558.00 | 553.00 | 555.00 | 554.82 | 321 |
| 2025-12-09 | 550.00 | 559.00 | 550.00 | 552.00 | 551.83 | 4 |
| 2025-12-08 | 548.00 | 550.00 | 548.00 | 548.31 | 548.14 | 530 |
| 2025-12-05 | 548.00 | 551.01 | 548.00 | 551.01 | 550.84 | 197 |
| 2025-12-04 | 546.50 | 551.00 | 546.50 | 547.02 | 546.85 | 206 |
| 2025-12-03 | 545.00 | 548.00 | 542.68 | 542.68 | 542.51 | 265 |
| 2025-12-02 | 544.00 | 547.00 | 542.00 | 542.00 | 541.83 | 10 |
| 2025-12-01 | 540.00 | 544.00 | 540.00 | 544.00 | 543.83 | 46 |
| 2025-11-28 | 535.00 | 542.00 | 535.00 | 540.16 | 539.99 | 671 |
| 2025-11-27 | 531.00 | 537.00 | 531.00 | 537.00 | 536.83 | 4 |
| 2025-11-26 | 533.00 | 535.00 | 531.00 | 535.00 | 534.83 | 27 |
| 2025-11-25 | 528.00 | 531.00 | 528.00 | 531.00 | 530.83 | 62 |
| 2025-11-24 | 529.00 | 529.00 | 525.00 | 527.98 | 527.81 | 147 |
| 2025-11-21 | 524.00 | 529.00 | 524.00 | 527.48 | 527.32 | 240 |
| 2025-11-20 | 525.00 | 528.00 | 524.00 | 526.90 | 526.73 | 563 |
| 2025-11-19 | 525.00 | 526.00 | 523.16 | 523.65 | 523.48 | 117 |
| 2025-11-18 | 527.00 | 527.00 | 519.00 | 521.52 | 521.36 | 283 |
| 2025-11-17 | 523.00 | 527.00 | 522.00 | 527.00 | 526.83 | 149 |
| 2025-11-14 | 526.00 | 527.00 | 522.00 | 524.00 | 523.84 | 185 |
| 2025-11-13 | 526.00 | 529.00 | 526.00 | 528.00 | 527.84 | 78 |
| 2025-11-12 | 528.00 | 528.00 | 524.61 | 524.61 | 524.45 | 691 |
| 2025-11-11 | 524.00 | 528.00 | 523.00 | 526.00 | 525.84 | 415 |
| 2025-11-10 | 520.00 | 524.01 | 520.00 | 524.01 | 523.84 | 71 |
| 2025-11-07 | 517.00 | 517.00 | 514.00 | 514.05 | 513.89 | 345 |
| 2025-11-06 | 517.00 | 517.00 | 514.00 | 517.00 | 516.84 | 427 |
| 2025-11-05 | 514.00 | 517.00 | 511.00 | 514.19 | 514.03 | 437 |
| 2025-11-04 | 512.50 | 514.00 | 510.00 | 512.68 | 512.52 | 208 |
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.