St Galler Kantonalbank AG historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-05-06 | 616.00 | 624.00 | 614.00 | 623.00 | 623.00 | 2,872 |
| 2026-05-05 | 614.00 | 619.00 | 608.00 | 615.00 | 615.00 | 4,705 |
| 2026-05-04 | 626.00 | 626.00 | 607.00 | 615.00 | 615.00 | 6,180 |
| 2026-04-30 | 637.00 | 647.00 | 632.00 | 643.00 | 622.09 | 6,128 |
| 2026-04-29 | 645.00 | 645.00 | 634.00 | 637.00 | 616.28 | 3,397 |
| 2026-04-28 | 642.00 | 654.00 | 642.00 | 647.00 | 625.96 | 4,389 |
| 2026-04-27 | 645.00 | 651.00 | 641.00 | 643.00 | 622.09 | 3,282 |
| 2026-04-24 | 647.00 | 650.00 | 641.00 | 645.00 | 624.02 | 2,026 |
| 2026-04-23 | 647.00 | 652.00 | 638.00 | 647.00 | 625.96 | 3,254 |
| 2026-04-22 | 656.00 | 658.00 | 646.00 | 649.00 | 627.89 | 2,164 |
| 2026-04-21 | 660.00 | 660.00 | 649.00 | 655.00 | 633.70 | 2,750 |
| 2026-04-20 | 647.00 | 655.00 | 644.00 | 655.00 | 633.70 | 3,463 |
| 2026-04-17 | 659.00 | 662.00 | 642.00 | 647.00 | 625.96 | 5,473 |
| 2026-04-16 | 661.00 | 661.00 | 642.00 | 657.00 | 635.63 | 7,234 |
| 2026-04-15 | 676.00 | 682.00 | 659.00 | 660.00 | 638.54 | 4,728 |
| 2026-04-14 | 683.00 | 687.00 | 675.00 | 678.00 | 655.95 | 4,048 |
| 2026-04-13 | 677.00 | 687.00 | 677.00 | 685.00 | 662.72 | 2,720 |
| 2026-04-10 | 675.00 | 686.00 | 675.00 | 682.00 | 659.82 | 2,986 |
| 2026-04-09 | 676.00 | 679.00 | 671.00 | 678.00 | 655.95 | 2,192 |
| 2026-04-08 | 688.00 | 688.00 | 664.00 | 673.00 | 651.11 | 3,563 |
| 2026-04-07 | 679.00 | 690.00 | 675.00 | 679.00 | 656.92 | 4,162 |
| 2026-04-02 | 673.00 | 680.00 | 671.00 | 679.00 | 656.92 | 1,821 |
| 2026-04-01 | 670.00 | 677.00 | 667.00 | 674.00 | 652.08 | 3,000 |
| 2026-03-31 | 660.00 | 671.00 | 659.00 | 666.00 | 644.34 | 2,415 |
| 2026-03-30 | 660.00 | 662.00 | 651.00 | 662.00 | 640.47 | 6,874 |
| 2026-03-27 | 665.00 | 665.00 | 652.00 | 659.00 | 637.57 | 2,003 |
| 2026-03-26 | 660.00 | 665.00 | 655.00 | 662.00 | 640.47 | 2,285 |
| 2026-03-25 | 665.00 | 667.00 | 658.00 | 662.00 | 640.47 | 1,419 |
| 2026-03-24 | 650.00 | 662.00 | 646.00 | 661.00 | 639.50 | 2,688 |
| 2026-03-23 | 638.00 | 659.00 | 626.00 | 651.00 | 629.83 | 5,521 |
| 2026-03-20 | 663.00 | 670.00 | 646.00 | 647.00 | 625.96 | 4,621 |
| 2026-03-19 | 668.00 | 675.00 | 663.00 | 664.00 | 642.41 | 3,585 |
| 2026-03-18 | 677.00 | 682.00 | 671.00 | 672.00 | 650.15 | 2,111 |
| 2026-03-17 | 668.00 | 678.00 | 663.00 | 675.00 | 653.05 | 4,891 |
| 2026-03-16 | 660.00 | 668.00 | 657.00 | 666.00 | 644.34 | 4,827 |
| 2026-03-13 | 658.00 | 666.00 | 652.00 | 660.00 | 638.54 | 3,587 |
| 2026-03-12 | 655.00 | 661.00 | 652.00 | 658.00 | 636.60 | 4,084 |
| 2026-03-11 | 652.00 | 662.00 | 650.00 | 656.00 | 634.67 | 3,728 |
| 2026-03-10 | 655.00 | 664.00 | 650.00 | 655.00 | 633.70 | 3,461 |
| 2026-03-09 | 635.00 | 654.00 | 626.00 | 650.00 | 628.86 | 3,544 |
| 2026-03-06 | 654.00 | 657.00 | 646.00 | 647.00 | 625.96 | 2,421 |
| 2026-03-05 | 655.00 | 661.00 | 650.00 | 655.00 | 633.70 | 3,848 |
| 2026-03-04 | 643.00 | 657.00 | 641.00 | 653.00 | 631.76 | 4,713 |
| 2026-03-03 | 644.00 | 644.00 | 632.00 | 637.00 | 616.28 | 4,314 |
| 2026-03-02 | 633.00 | 648.00 | 626.00 | 645.00 | 624.02 | 3,459 |
| 2026-02-27 | 642.00 | 645.00 | 637.00 | 640.00 | 619.19 | 2,143 |
| 2026-02-26 | 634.00 | 644.00 | 633.00 | 642.00 | 621.12 | 3,658 |
| 2026-02-25 | 631.00 | 641.00 | 630.00 | 635.00 | 614.35 | 3,508 |
| 2026-02-24 | 629.00 | 637.00 | 625.00 | 632.00 | 611.45 | 1,976 |
| 2026-02-23 | 627.00 | 632.00 | 624.00 | 629.00 | 608.54 | 2,427 |
| 2026-02-20 | 627.00 | 628.00 | 621.00 | 623.00 | 602.74 | 1,685 |
| 2026-02-19 | 623.00 | 628.00 | 619.00 | 626.00 | 605.64 | 2,892 |
| 2026-02-18 | 622.00 | 626.00 | 616.00 | 622.00 | 601.77 | 2,341 |
| 2026-02-17 | 609.00 | 622.00 | 609.00 | 620.00 | 599.84 | 1,842 |
| 2026-02-16 | 608.00 | 615.00 | 607.00 | 609.00 | 589.20 | 2,052 |
| 2026-02-13 | 617.00 | 619.00 | 607.00 | 607.00 | 587.26 | 2,691 |
| 2026-02-12 | 616.00 | 621.00 | 613.00 | 614.00 | 594.03 | 2,460 |
| 2026-02-11 | 622.00 | 623.00 | 612.00 | 616.00 | 595.97 | 3,404 |
| 2026-02-10 | 622.00 | 624.00 | 614.00 | 622.00 | 601.77 | 3,598 |
| 2026-02-09 | 618.00 | 622.00 | 615.00 | 622.00 | 601.77 | 3,365 |
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.