St. Galler Kantonalbank AG historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-07 | 507.00 | 507.00 | 506.00 | 506.00 | 505.84 | 457 |
| 2025-08-06 | 504.50 | 505.00 | 502.00 | 504.00 | 503.84 | 185 |
| 2025-08-05 | 506.00 | 507.00 | 505.00 | 505.00 | 504.84 | 45 |
| 2025-08-04 | 498.75 | 507.00 | 498.75 | 506.00 | 505.84 | 135 |
| 2025-07-30 | 497.50 | 497.50 | 494.00 | 494.00 | 493.85 | 5 |
| 2025-07-29 | 492.50 | 495.50 | 491.50 | 495.50 | 495.35 | 10 |
| 2025-07-28 | 496.00 | 496.00 | 493.50 | 493.50 | 493.35 | 20 |
| 2025-07-25 | 498.00 | 498.00 | 495.00 | 495.00 | 494.85 | 6,002 |
| 2025-07-24 | 497.75 | 497.75 | 497.00 | 497.00 | 496.85 | 11 |
| 2025-07-23 | 498.00 | 499.50 | 496.50 | 499.50 | 499.34 | 157 |
| 2025-07-22 | 497.50 | 498.25 | 496.75 | 496.75 | 496.60 | 57 |
| 2025-07-21 | 494.50 | 497.50 | 494.50 | 497.50 | 497.34 | 200 |
| 2025-07-18 | 494.00 | 495.50 | 491.50 | 495.50 | 495.35 | 158 |
| 2025-07-17 | 493.00 | 494.50 | 493.00 | 494.50 | 494.35 | 8 |
| 2025-07-16 | 494.25 | 494.25 | 494.25 | 494.25 | 494.10 | 2 |
| 2025-07-15 | 498.00 | 498.00 | 493.50 | 494.50 | 494.35 | 23 |
| 2025-07-14 | 491.00 | 495.00 | 491.00 | 495.00 | 494.85 | 3 |
| 2025-07-11 | 492.00 | 492.50 | 491.50 | 491.50 | 491.35 | 174 |
| 2025-07-10 | 493.50 | 494.50 | 492.00 | 494.00 | 493.85 | 315 |
| 2025-07-09 | 497.00 | 497.00 | 495.00 | 495.00 | 494.85 | 10 |
| 2025-07-08 | 489.00 | 494.00 | 489.00 | 492.00 | 491.85 | 116 |
| 2025-07-07 | 488.50 | 491.50 | 488.50 | 488.50 | 488.35 | 158 |
| 2025-07-04 | 488.50 | 488.50 | 488.50 | 488.50 | 488.35 | 1 |
| 2025-07-03 | 491.00 | 491.25 | 489.50 | 490.00 | 489.85 | 43 |
| 2025-07-01 | 484.00 | 485.00 | 482.50 | 485.00 | 484.85 | 2 |
| 2025-06-30 | 483.00 | 484.00 | 482.50 | 482.50 | 482.35 | 2 |
| 2025-06-27 | 482.50 | 484.00 | 480.50 | 480.50 | 480.35 | 109 |
| 2025-06-26 | 480.25 | 480.25 | 480.25 | 480.25 | 480.10 | 42 |
| 2025-06-25 | 479.50 | 481.00 | 479.00 | 479.00 | 478.85 | 7 |
| 2025-06-24 | 478.00 | 481.00 | 477.50 | 477.50 | 477.35 | 42 |
| 2025-06-23 | 474.00 | 476.50 | 473.00 | 475.75 | 475.60 | 199 |
| 2025-06-20 | 474.00 | 478.50 | 474.00 | 475.00 | 474.85 | 146 |
| 2025-06-19 | 473.50 | 474.00 | 473.50 | 474.00 | 473.85 | 210 |
| 2025-06-18 | 478.00 | 479.00 | 472.00 | 477.50 | 477.35 | 72 |
| 2025-06-17 | 473.00 | 473.50 | 472.50 | 473.50 | 473.35 | 89 |
| 2025-06-16 | 474.50 | 476.00 | 474.50 | 475.00 | 474.85 | 99 |
| 2025-06-13 | 475.00 | 479.00 | 475.00 | 475.00 | 474.85 | 3 |
| 2025-06-12 | 480.00 | 480.50 | 475.00 | 479.50 | 479.35 | 183 |
| 2025-06-11 | 481.00 | 481.50 | 480.00 | 480.50 | 480.35 | 173 |
| 2025-06-10 | 486.50 | 486.50 | 482.00 | 483.50 | 483.35 | 26 |
| 2025-06-06 | 483.50 | 485.00 | 482.75 | 485.00 | 484.85 | 29 |
| 2025-06-05 | 483.50 | 483.50 | 481.00 | 482.50 | 482.35 | 76 |
| 2025-06-04 | 485.00 | 485.00 | 482.00 | 482.00 | 481.85 | 7 |
| 2025-06-03 | 487.00 | 487.25 | 484.00 | 484.00 | 483.85 | 70 |
| 2025-06-02 | 483.50 | 487.00 | 483.00 | 487.00 | 486.85 | 71 |
| 2025-05-30 | 486.00 | 488.50 | 486.00 | 488.50 | 488.35 | 1 |
| 2025-05-28 | 490.00 | 490.50 | 487.00 | 487.00 | 486.85 | 79 |
| 2025-05-27 | 494.50 | 494.50 | 491.00 | 491.00 | 490.85 | 30 |
| 2025-05-23 | 491.00 | 491.50 | 486.50 | 491.25 | 491.10 | 63 |
| 2025-05-22 | 486.50 | 490.00 | 486.50 | 490.00 | 489.85 | 109 |
| 2025-05-21 | 486.50 | 489.50 | 485.00 | 487.67 | 487.51 | 68 |
| 2025-05-20 | 487.00 | 488.50 | 486.00 | 488.50 | 488.35 | 32 |
| 2025-05-19 | 484.25 | 485.00 | 483.50 | 484.50 | 484.35 | 89 |
| 2025-05-16 | 478.00 | 482.50 | 478.00 | 482.50 | 482.35 | 14,031 |
| 2025-05-15 | 475.50 | 481.50 | 475.50 | 480.00 | 479.85 | 60 |
| 2025-05-14 | 474.00 | 475.00 | 472.00 | 474.00 | 473.85 | 13,320 |
| 2025-05-13 | 475.00 | 476.50 | 472.00 | 473.50 | 473.35 | 55 |
| 2025-05-12 | 475.50 | 475.50 | 473.50 | 475.50 | 475.35 | 15 |
| 2025-05-09 | 477.50 | 477.50 | 474.00 | 475.00 | 474.85 | 110 |
| 2025-05-08 | 485.00 | 486.50 | 483.00 | 483.00 | 482.85 | 126 |
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.