St Galler Kantonalbank AG historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-31 | 649.00 | 653.00 | 646.00 | 650.00 | 650.00 | 1,406 |
| 2026-07-30 | 651.00 | 656.00 | 649.00 | 650.00 | 650.00 | 1,203 |
| 2026-07-29 | 662.00 | 662.00 | 648.00 | 652.00 | 652.00 | 3,257 |
| 2026-07-28 | 663.00 | 665.00 | 659.00 | 662.00 | 662.00 | 3,100 |
| 2026-07-27 | 667.00 | 668.00 | 659.00 | 660.00 | 660.00 | 1,865 |
| 2026-07-24 | 666.00 | 666.00 | 658.00 | 665.00 | 665.00 | 1,464 |
| 2026-07-23 | 669.00 | 671.00 | 663.00 | 664.00 | 664.00 | 2,005 |
| 2026-07-22 | 659.00 | 672.00 | 656.00 | 669.00 | 669.00 | 4,542 |
| 2026-07-21 | 652.00 | 657.00 | 650.00 | 657.00 | 657.00 | 1,953 |
| 2026-07-20 | 660.00 | 664.00 | 652.00 | 653.00 | 653.00 | 2,327 |
| 2026-07-17 | 659.00 | 668.00 | 656.00 | 662.00 | 662.00 | 3,961 |
| 2026-07-16 | 654.00 | 660.00 | 653.00 | 657.00 | 657.00 | 2,923 |
| 2026-07-15 | 648.00 | 655.00 | 645.00 | 650.00 | 650.00 | 2,175 |
| 2026-07-14 | 651.00 | 652.00 | 644.00 | 649.00 | 649.00 | 2,280 |
| 2026-07-13 | 645.00 | 654.00 | 642.00 | 652.00 | 652.00 | 2,818 |
| 2026-07-10 | 648.00 | 655.00 | 643.00 | 646.00 | 646.00 | 2,105 |
| 2026-07-09 | 650.00 | 655.00 | 644.00 | 651.00 | 651.00 | 2,282 |
| 2026-07-08 | 642.00 | 660.00 | 641.00 | 651.00 | 651.00 | 3,914 |
| 2026-07-07 | 640.00 | 646.00 | 638.00 | 643.00 | 643.00 | 1,783 |
| 2026-07-06 | 648.00 | 648.00 | 633.00 | 641.00 | 641.00 | 1,529 |
| 2026-07-03 | 648.00 | 648.00 | 634.00 | 645.00 | 645.00 | 1,659 |
| 2026-07-02 | 643.00 | 650.00 | 640.00 | 646.00 | 646.00 | 4,204 |
| 2026-07-01 | 641.00 | 645.00 | 639.00 | 641.00 | 641.00 | 2,563 |
| 2026-06-30 | 641.00 | 646.00 | 638.00 | 642.00 | 642.00 | 2,703 |
| 2026-06-29 | 642.00 | 648.00 | 639.00 | 642.00 | 642.00 | 3,158 |
| 2026-06-26 | 631.00 | 645.00 | 629.00 | 642.00 | 642.00 | 8,197 |
| 2026-06-25 | 635.00 | 639.00 | 629.00 | 631.00 | 631.00 | 2,264 |
| 2026-06-24 | 633.00 | 639.00 | 625.00 | 639.00 | 639.00 | 2,292 |
| 2026-06-23 | 624.00 | 634.00 | 620.00 | 633.00 | 633.00 | 2,361 |
| 2026-06-22 | 627.00 | 627.00 | 620.00 | 625.00 | 625.00 | 1,131 |
| 2026-06-19 | 630.00 | 630.00 | 617.00 | 624.00 | 624.00 | 2,483 |
| 2026-06-18 | 633.00 | 636.00 | 622.00 | 625.00 | 625.00 | 2,432 |
| 2026-06-17 | 625.00 | 633.00 | 618.00 | 633.00 | 633.00 | 4,725 |
| 2026-06-16 | 630.00 | 633.00 | 621.00 | 623.00 | 623.00 | 1,734 |
| 2026-06-15 | 635.00 | 635.00 | 623.00 | 629.00 | 629.00 | 2,853 |
| 2026-06-12 | 628.00 | 635.00 | 628.00 | 631.00 | 631.00 | 2,019 |
| 2026-06-11 | 630.00 | 635.00 | 625.00 | 627.00 | 627.00 | 1,502 |
| 2026-06-10 | 630.00 | 636.00 | 627.00 | 632.00 | 632.00 | 1,237 |
| 2026-06-09 | 636.00 | 638.00 | 629.00 | 630.00 | 630.00 | 2,584 |
| 2026-06-08 | 636.00 | 640.00 | 630.00 | 634.00 | 634.00 | 1,720 |
| 2026-06-05 | 641.00 | 641.00 | 631.00 | 637.00 | 637.00 | 1,718 |
| 2026-06-04 | 640.00 | 647.00 | 637.00 | 637.00 | 637.00 | 1,953 |
| 2026-06-03 | 639.00 | 648.00 | 638.00 | 642.00 | 642.00 | 3,894 |
| 2026-06-02 | 631.00 | 642.00 | 629.00 | 640.00 | 640.00 | 2,186 |
| 2026-06-01 | 638.00 | 639.00 | 627.00 | 630.00 | 630.00 | 2,552 |
| 2026-05-29 | 632.00 | 642.00 | 632.00 | 641.00 | 641.00 | 2,776 |
| 2026-05-28 | 624.00 | 636.00 | 618.00 | 632.00 | 632.00 | 3,564 |
| 2026-05-27 | 617.00 | 625.00 | 609.00 | 624.00 | 624.00 | 2,076 |
| 2026-05-26 | 605.00 | 617.00 | 605.00 | 611.00 | 611.00 | 1,928 |
| 2026-05-22 | 617.00 | 620.00 | 601.00 | 608.00 | 608.00 | 3,086 |
| 2026-05-21 | 614.00 | 626.00 | 614.00 | 618.00 | 618.00 | 3,852 |
| 2026-05-20 | 603.00 | 619.00 | 599.00 | 615.00 | 615.00 | 3,339 |
| 2026-05-19 | 605.00 | 613.00 | 602.00 | 604.00 | 604.00 | 1,723 |
| 2026-05-18 | 604.00 | 609.00 | 601.00 | 605.00 | 605.00 | 2,762 |
| 2026-05-15 | 604.00 | 611.00 | 602.00 | 604.00 | 604.00 | 1,775 |
| 2026-05-13 | 598.00 | 605.00 | 596.00 | 599.00 | 599.00 | 2,555 |
| 2026-05-12 | 596.00 | 604.00 | 594.00 | 600.00 | 600.00 | 3,802 |
| 2026-05-11 | 597.00 | 607.00 | 595.00 | 600.00 | 600.00 | 3,487 |
| 2026-05-08 | 600.00 | 603.00 | 593.00 | 597.00 | 597.00 | 3,152 |
| 2026-05-07 | 623.00 | 623.00 | 600.00 | 604.00 | 604.00 | 4,549 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-05-04 | 20.0000 CHF |
| 2025-05-05 | 7.3500 CHF |
| 2024-05-03 | 7.0000 CHF |
| 2023-05-05 | 17.0000 CHF |
| 2022-05-06 | 17.0000 CHF |
| 2021-05-07 | 16.0000 CHF |
| 2020-04-30 | 16.0000 CHF |
| 2019-04-26 | 16.0000 CHF |
Open, high, low and close are as traded (CHF). Adjusted close accounts for splits and dividends. Educational only, not financial advice.