St Galler Kantonalbank AG historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-11-06 | 517.00 | 518.00 | 514.00 | 517.00 | 500.19 | 2,444 |
| 2025-11-05 | 515.00 | 517.00 | 512.00 | 517.00 | 500.19 | 1,412 |
| 2025-11-04 | 514.00 | 515.00 | 510.00 | 515.00 | 498.25 | 1,776 |
| 2025-11-03 | 509.00 | 515.00 | 509.00 | 515.00 | 498.25 | 1,747 |
| 2025-10-31 | 509.00 | 510.00 | 505.00 | 510.00 | 493.41 | 2,110 |
| 2025-10-30 | 510.00 | 513.00 | 507.00 | 511.00 | 494.38 | 2,402 |
| 2025-10-29 | 509.00 | 512.00 | 507.00 | 510.00 | 493.41 | 1,497 |
| 2025-10-28 | 510.00 | 511.00 | 505.00 | 507.00 | 490.51 | 1,210 |
| 2025-10-27 | 508.00 | 512.00 | 507.00 | 511.00 | 494.38 | 1,453 |
| 2025-10-24 | 508.00 | 510.00 | 504.00 | 509.00 | 492.45 | 2,465 |
| 2025-10-23 | 504.00 | 510.00 | 504.00 | 508.00 | 491.48 | 778 |
| 2025-10-22 | 505.00 | 507.00 | 501.00 | 504.00 | 487.61 | 1,354 |
| 2025-10-21 | 505.00 | 509.00 | 500.00 | 506.00 | 489.54 | 1,987 |
| 2025-10-20 | 506.00 | 506.00 | 500.00 | 505.00 | 488.58 | 1,339 |
| 2025-10-17 | 500.00 | 507.00 | 500.00 | 505.00 | 488.58 | 1,833 |
| 2025-10-16 | 507.00 | 508.00 | 502.00 | 505.00 | 488.58 | 1,051 |
| 2025-10-15 | 510.00 | 511.00 | 499.50 | 505.00 | 488.58 | 2,945 |
| 2025-10-14 | 505.00 | 510.00 | 502.00 | 508.00 | 491.48 | 1,686 |
| 2025-10-13 | 509.00 | 509.00 | 501.00 | 504.00 | 487.61 | 1,381 |
| 2025-10-10 | 511.00 | 512.00 | 506.00 | 508.00 | 491.48 | 1,112 |
| 2025-10-09 | 512.00 | 514.00 | 508.00 | 511.00 | 494.38 | 3,919 |
| 2025-10-08 | 514.00 | 517.00 | 511.00 | 512.00 | 495.35 | 1,065 |
| 2025-10-07 | 515.00 | 517.00 | 512.00 | 514.00 | 497.28 | 3,357 |
| 2025-10-06 | 514.00 | 516.00 | 510.00 | 513.00 | 496.32 | 3,127 |
| 2025-10-03 | 506.00 | 518.00 | 506.00 | 518.00 | 501.15 | 3,762 |
| 2025-10-02 | 506.00 | 507.00 | 503.00 | 505.00 | 488.58 | 1,013 |
| 2025-10-01 | 507.00 | 508.00 | 502.00 | 505.00 | 488.58 | 1,428 |
| 2025-09-30 | 501.00 | 508.00 | 501.00 | 507.00 | 490.51 | 2,288 |
| 2025-09-29 | 501.00 | 503.00 | 498.50 | 503.00 | 486.64 | 2,182 |
| 2025-09-26 | 498.00 | 503.00 | 496.50 | 500.00 | 483.74 | 1,115 |
| 2025-09-25 | 498.00 | 499.50 | 495.00 | 497.50 | 481.32 | 1,075 |
| 2025-09-24 | 495.00 | 500.00 | 494.00 | 498.50 | 482.29 | 1,525 |
| 2025-09-23 | 497.00 | 500.00 | 494.50 | 497.50 | 481.32 | 1,843 |
| 2025-09-22 | 496.00 | 499.00 | 494.50 | 496.50 | 480.35 | 1,381 |
| 2025-09-19 | 494.00 | 497.00 | 492.00 | 496.50 | 480.35 | 5,148 |
| 2025-09-18 | 498.00 | 498.00 | 493.00 | 493.00 | 476.97 | 1,190 |
| 2025-09-17 | 498.00 | 501.00 | 494.00 | 495.50 | 479.39 | 1,343 |
| 2025-09-16 | 503.00 | 505.00 | 496.50 | 498.00 | 481.80 | 1,945 |
| 2025-09-15 | 502.00 | 507.00 | 502.00 | 504.00 | 487.61 | 1,531 |
| 2025-09-12 | 504.00 | 506.00 | 500.00 | 502.00 | 485.67 | 1,658 |
| 2025-09-11 | 505.00 | 507.00 | 503.00 | 504.00 | 487.61 | 1,324 |
| 2025-09-10 | 505.00 | 505.00 | 500.00 | 502.00 | 485.67 | 1,394 |
| 2025-09-09 | 505.00 | 505.00 | 500.00 | 505.00 | 488.58 | 983 |
| 2025-09-08 | 505.00 | 507.00 | 502.00 | 503.00 | 486.64 | 1,527 |
| 2025-09-05 | 507.00 | 508.00 | 503.00 | 505.00 | 488.58 | 1,758 |
| 2025-09-04 | 508.00 | 510.00 | 506.00 | 508.00 | 491.48 | 1,498 |
| 2025-09-03 | 504.00 | 508.00 | 503.00 | 508.00 | 491.48 | 1,430 |
| 2025-09-02 | 503.00 | 506.00 | 500.00 | 503.00 | 486.64 | 1,886 |
| 2025-09-01 | 503.00 | 503.00 | 498.00 | 502.00 | 485.67 | 1,790 |
| 2025-08-29 | 504.00 | 504.00 | 497.50 | 504.00 | 487.61 | 3,422 |
| 2025-08-28 | 506.00 | 508.00 | 502.00 | 504.00 | 487.61 | 1,926 |
| 2025-08-27 | 506.00 | 510.00 | 503.00 | 506.00 | 489.54 | 1,587 |
| 2025-08-26 | 507.00 | 513.00 | 503.00 | 505.00 | 488.58 | 2,590 |
| 2025-08-25 | 509.00 | 512.00 | 507.00 | 509.00 | 492.45 | 1,918 |
| 2025-08-22 | 512.00 | 513.00 | 508.00 | 510.00 | 493.41 | 1,784 |
| 2025-08-21 | 506.00 | 513.00 | 506.00 | 512.00 | 495.35 | 2,940 |
| 2025-08-20 | 503.00 | 509.00 | 500.00 | 506.00 | 489.54 | 2,445 |
| 2025-08-19 | 500.00 | 506.00 | 500.00 | 502.00 | 485.67 | 1,503 |
| 2025-08-18 | 498.50 | 503.00 | 497.50 | 502.00 | 485.67 | 1,687 |
| 2025-08-15 | 506.00 | 507.00 | 498.00 | 498.00 | 481.80 | 1,963 |
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.