St. Galler Kantonalbank AG historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-24 | 429.50 | 429.50 | 426.00 | 427.50 | 427.30 | 77 |
| 2024-10-23 | 431.00 | 431.00 | 428.00 | 428.00 | 427.80 | 55 |
| 2024-10-22 | 434.50 | 434.50 | 425.75 | 426.00 | 425.80 | 2 |
| 2024-10-21 | 428.50 | 428.50 | 428.50 | 428.50 | 428.30 | 1 |
| 2024-10-18 | 427.50 | 434.50 | 427.50 | 433.50 | 433.30 | 9,809 |
| 2024-10-17 | 425.75 | 432.50 | 424.50 | 430.00 | 429.80 | 1,757 |
| 2024-10-16 | 423.00 | 424.00 | 418.50 | 423.50 | 423.31 | 26 |
| 2024-10-15 | 419.50 | 422.00 | 419.50 | 421.50 | 421.31 | 20 |
| 2024-10-14 | 419.00 | 419.50 | 416.50 | 417.00 | 416.81 | 273 |
| 2024-10-11 | 418.00 | 419.50 | 414.50 | 419.50 | 419.31 | 5 |
| 2024-10-10 | 415.00 | 417.50 | 413.00 | 413.00 | 412.81 | 262 |
| 2024-10-09 | 419.50 | 419.50 | 416.00 | 416.00 | 415.81 | 643 |
| 2024-10-08 | 414.50 | 416.50 | 414.50 | 416.50 | 416.31 | 180 |
| 2024-10-07 | 413.00 | 418.00 | 413.00 | 416.00 | 415.81 | 243 |
| 2024-10-04 | 416.00 | 416.00 | 416.00 | 416.00 | 415.81 | 4 |
| 2024-10-03 | 412.50 | 412.50 | 412.50 | 412.50 | 412.31 | 151 |
| 2024-10-02 | 412.50 | 412.50 | 412.50 | 412.50 | 412.31 | 100 |
| 2024-10-01 | 413.00 | 416.50 | 411.00 | 411.50 | 411.31 | 175 |
| 2024-09-27 | 422.00 | 422.00 | 419.00 | 419.00 | 418.81 | 48 |
| 2024-09-26 | 418.50 | 420.00 | 417.25 | 417.50 | 417.31 | 114 |
| 2024-09-25 | 412.00 | 416.50 | 412.00 | 415.50 | 415.31 | 186 |
| 2024-09-24 | 411.50 | 412.00 | 411.00 | 411.00 | 410.81 | 10 |
| 2024-09-23 | 411.00 | 412.00 | 410.00 | 410.00 | 409.81 | 108 |
| 2024-09-20 | 414.00 | 414.00 | 411.50 | 412.50 | 412.31 | 12 |
| 2024-09-19 | 414.00 | 417.25 | 414.00 | 415.00 | 414.81 | 290 |
| 2024-09-18 | 412.00 | 412.00 | 412.00 | 412.00 | 411.81 | 25 |
| 2024-09-17 | 419.00 | 419.00 | 415.00 | 415.00 | 414.81 | 192 |
| 2024-09-16 | 411.00 | 411.00 | 411.00 | 411.00 | 410.81 | 7 |
| 2024-09-13 | 408.00 | 409.00 | 408.00 | 409.00 | 408.81 | 58 |
| 2024-09-12 | 408.50 | 408.50 | 407.50 | 407.50 | 407.31 | 336 |
| 2024-09-11 | 404.50 | 407.50 | 404.50 | 407.50 | 407.31 | 164 |
| 2024-09-10 | 409.00 | 409.00 | 406.50 | 406.50 | 406.31 | 34 |
| 2024-09-09 | 410.00 | 410.00 | 408.00 | 409.00 | 408.81 | 112 |
| 2024-09-06 | 414.00 | 414.00 | 411.00 | 412.50 | 412.31 | 70 |
| 2024-09-05 | 416.00 | 418.00 | 416.00 | 417.00 | 416.81 | 19 |
| 2024-09-04 | 414.50 | 415.50 | 413.50 | 415.50 | 415.31 | 64 |
| 2024-09-03 | 417.00 | 417.00 | 417.00 | 417.00 | 416.81 | 1 |
| 2024-09-02 | 421.00 | 421.50 | 421.00 | 421.50 | 421.31 | 133 |
| 2024-08-30 | 419.00 | 419.00 | 418.00 | 418.00 | 417.81 | 139 |
| 2024-08-29 | 421.00 | 421.00 | 418.50 | 418.50 | 418.31 | 31 |
| 2024-08-28 | 420.50 | 421.50 | 420.00 | 420.00 | 419.81 | 90 |
| 2024-08-27 | 421.00 | 421.00 | 418.50 | 418.50 | 418.31 | 198 |
| 2024-08-23 | 423.50 | 423.50 | 417.00 | 418.50 | 418.31 | 229 |
| 2024-08-22 | 416.00 | 423.50 | 416.00 | 421.50 | 421.31 | 76 |
| 2024-08-21 | 418.50 | 418.50 | 417.00 | 417.00 | 416.81 | 129 |
| 2024-08-20 | 421.50 | 421.50 | 416.00 | 417.04 | 416.84 | 115 |
| 2024-08-19 | 426.50 | 426.50 | 421.50 | 422.00 | 421.81 | 135 |
| 2024-08-16 | 432.00 | 432.00 | 424.00 | 424.00 | 423.81 | 22 |
| 2024-08-15 | 429.50 | 429.50 | 427.50 | 429.00 | 428.80 | 47 |
| 2024-08-14 | 429.50 | 429.50 | 424.00 | 425.00 | 424.81 | 88 |
| 2024-08-13 | 428.50 | 430.50 | 428.50 | 429.50 | 429.30 | 130 |
| 2024-08-12 | 431.00 | 431.00 | 431.00 | 431.00 | 430.80 | 3 |
| 2024-08-09 | 428.00 | 430.50 | 428.00 | 430.00 | 429.80 | 20 |
| 2024-08-08 | 431.50 | 431.50 | 425.00 | 425.00 | 424.81 | 18 |
| 2024-08-07 | 423.50 | 430.50 | 423.50 | 426.77 | 426.57 | 94 |
| 2024-08-06 | 421.50 | 422.50 | 420.50 | 422.00 | 421.81 | 18 |
| 2024-08-05 | 425.00 | 425.50 | 419.50 | 425.50 | 425.30 | 27 |
| 2024-08-02 | 431.00 | 435.00 | 431.00 | 433.50 | 433.30 | 111 |
| 2024-07-31 | 439.00 | 439.00 | 434.00 | 434.00 | 433.80 | 86 |
| 2024-07-30 | 436.00 | 436.50 | 435.50 | 436.00 | 435.80 | 3 |
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.