St. Galler Kantonalbank AG historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-31 | 450.00 | 451.50 | 450.00 | 451.50 | 451.29 | 1 |
| 2025-01-30 | 457.50 | 457.50 | 453.50 | 453.50 | 453.29 | 5 |
| 2025-01-29 | 456.00 | 456.00 | 453.00 | 453.00 | 452.79 | 37 |
| 2025-01-28 | 455.50 | 455.50 | 455.50 | 455.50 | 455.29 | 2 |
| 2025-01-27 | 450.00 | 455.00 | 450.00 | 455.00 | 454.79 | 24 |
| 2025-01-24 | 457.00 | 457.00 | 452.00 | 452.00 | 451.79 | 5 |
| 2025-01-23 | 453.00 | 454.25 | 453.00 | 454.25 | 454.04 | 24 |
| 2025-01-22 | 450.50 | 453.00 | 450.50 | 453.00 | 452.79 | 49 |
| 2025-01-21 | 453.00 | 453.00 | 453.00 | 453.00 | 452.79 | 2 |
| 2025-01-17 | 455.50 | 455.50 | 450.50 | 452.50 | 452.29 | 118 |
| 2025-01-16 | 456.00 | 456.00 | 453.00 | 453.00 | 452.79 | 43 |
| 2025-01-15 | 455.50 | 456.00 | 454.00 | 454.00 | 453.79 | 182 |
| 2025-01-14 | 454.50 | 457.50 | 454.50 | 457.50 | 457.29 | 5,792 |
| 2025-01-10 | 451.50 | 451.50 | 451.00 | 451.00 | 450.79 | 20 |
| 2025-01-09 | 453.00 | 453.50 | 452.00 | 453.50 | 453.29 | 19 |
| 2025-01-08 | 451.50 | 451.50 | 451.50 | 451.50 | 451.29 | 7 |
| 2025-01-07 | 452.00 | 452.00 | 451.25 | 451.25 | 451.04 | 65 |
| 2025-01-06 | 449.00 | 449.00 | 446.50 | 449.00 | 448.79 | 28 |
| 2025-01-03 | 439.00 | 447.00 | 439.00 | 447.00 | 446.80 | 44 |
| 2024-12-27 | 434.50 | 437.00 | 434.50 | 437.00 | 436.80 | 3 |
| 2024-12-20 | 429.00 | 430.00 | 426.00 | 428.50 | 428.30 | 117 |
| 2024-12-19 | 432.50 | 432.50 | 428.50 | 428.50 | 428.30 | 5 |
| 2024-12-18 | 430.50 | 430.50 | 430.50 | 430.50 | 430.30 | 14 |
| 2024-12-17 | 433.00 | 433.00 | 430.50 | 430.50 | 430.30 | 248 |
| 2024-12-16 | 431.50 | 431.50 | 431.00 | 431.50 | 431.30 | 227 |
| 2024-12-13 | 428.50 | 431.50 | 428.50 | 430.50 | 430.30 | 151 |
| 2024-12-12 | 431.00 | 431.00 | 428.50 | 431.00 | 430.80 | 80 |
| 2024-12-11 | 436.00 | 436.00 | 434.00 | 435.50 | 435.30 | 129 |
| 2024-12-10 | 431.50 | 436.50 | 431.50 | 436.00 | 435.80 | 145 |
| 2024-12-09 | 435.00 | 435.00 | 432.00 | 432.00 | 431.80 | 122 |
| 2024-12-06 | 441.00 | 441.00 | 435.50 | 436.50 | 436.30 | 341 |
| 2024-12-05 | 440.50 | 441.00 | 439.00 | 439.50 | 439.30 | 108 |
| 2024-12-04 | 437.00 | 441.00 | 437.00 | 441.00 | 440.80 | 760 |
| 2024-12-03 | 436.50 | 437.00 | 436.00 | 436.50 | 436.30 | 86 |
| 2024-12-02 | 427.00 | 431.75 | 427.00 | 431.75 | 431.55 | 21 |
| 2024-11-29 | 425.50 | 425.50 | 424.00 | 424.50 | 424.31 | 34 |
| 2024-11-28 | 427.50 | 427.50 | 424.00 | 427.00 | 426.80 | 149 |
| 2024-11-27 | 421.00 | 423.50 | 421.00 | 423.00 | 422.81 | 100 |
| 2024-11-26 | 420.50 | 420.50 | 417.00 | 419.00 | 418.81 | 104 |
| 2024-11-25 | 423.00 | 423.00 | 420.50 | 420.50 | 420.31 | 2 |
| 2024-11-22 | 421.00 | 422.00 | 420.00 | 422.00 | 421.81 | 43 |
| 2024-11-21 | 422.00 | 422.00 | 418.00 | 420.00 | 419.81 | 46 |
| 2024-11-20 | 421.00 | 421.50 | 420.00 | 421.50 | 421.31 | 131 |
| 2024-11-19 | 421.50 | 423.50 | 417.50 | 418.50 | 418.31 | 64 |
| 2024-11-15 | 418.00 | 423.50 | 418.00 | 420.50 | 420.31 | 122 |
| 2024-11-14 | 417.50 | 422.00 | 417.50 | 419.50 | 419.31 | 79 |
| 2024-11-13 | 416.50 | 418.50 | 415.00 | 416.00 | 415.81 | 101 |
| 2024-11-12 | 418.00 | 419.00 | 418.00 | 418.00 | 417.81 | 60 |
| 2024-11-11 | 421.00 | 422.00 | 419.50 | 420.00 | 419.81 | 152 |
| 2024-11-08 | 423.50 | 423.50 | 420.00 | 420.00 | 419.81 | 144 |
| 2024-11-07 | 422.50 | 422.50 | 419.50 | 420.50 | 420.31 | 51 |
| 2024-11-06 | 425.00 | 429.50 | 419.00 | 420.50 | 420.31 | 24 |
| 2024-11-05 | 422.00 | 423.50 | 421.75 | 423.50 | 423.31 | 117 |
| 2024-11-04 | 423.50 | 423.50 | 422.00 | 422.00 | 421.81 | 33 |
| 2024-11-01 | 422.00 | 424.00 | 420.50 | 423.00 | 422.81 | 194 |
| 2024-10-31 | 422.00 | 422.00 | 419.00 | 419.00 | 418.81 | 28 |
| 2024-10-30 | 423.75 | 426.00 | 423.00 | 424.00 | 423.81 | 302 |
| 2024-10-29 | 427.00 | 428.50 | 426.50 | 427.00 | 426.80 | 80 |
| 2024-10-28 | 425.50 | 429.50 | 425.50 | 427.00 | 426.80 | 88 |
| 2024-10-25 | 428.00 | 428.00 | 426.25 | 426.50 | 426.30 | 5,639 |
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.