St Galler Kantonalbank AG historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-19 | 473.50 | 473.50 | 467.00 | 467.00 | 445.18 | 1,499 |
| 2025-02-18 | 469.50 | 474.00 | 468.00 | 473.00 | 450.90 | 2,613 |
| 2025-02-17 | 463.50 | 470.50 | 461.50 | 468.50 | 446.61 | 3,930 |
| 2025-02-14 | 462.00 | 462.50 | 458.50 | 461.50 | 439.94 | 2,788 |
| 2025-02-13 | 463.00 | 463.50 | 457.50 | 460.50 | 438.99 | 2,102 |
| 2025-02-12 | 466.00 | 466.00 | 458.50 | 463.00 | 441.37 | 2,601 |
| 2025-02-11 | 463.00 | 465.00 | 461.50 | 463.00 | 441.37 | 2,199 |
| 2025-02-10 | 460.00 | 462.50 | 459.50 | 461.00 | 439.46 | 1,131 |
| 2025-02-07 | 459.00 | 461.50 | 457.50 | 460.00 | 438.51 | 1,867 |
| 2025-02-06 | 457.00 | 459.00 | 454.50 | 459.00 | 437.56 | 1,853 |
| 2025-02-05 | 451.00 | 456.00 | 449.00 | 456.00 | 434.70 | 1,768 |
| 2025-02-04 | 452.00 | 452.50 | 449.50 | 450.00 | 428.98 | 1,376 |
| 2025-02-03 | 453.00 | 453.00 | 450.00 | 452.50 | 431.36 | 1,671 |
| 2025-01-31 | 452.00 | 454.00 | 449.00 | 451.00 | 429.93 | 3,181 |
| 2025-01-30 | 456.00 | 456.00 | 452.00 | 452.00 | 430.89 | 1,143 |
| 2025-01-29 | 455.50 | 456.00 | 453.00 | 453.50 | 432.32 | 1,963 |
| 2025-01-28 | 456.00 | 457.50 | 453.00 | 455.50 | 434.22 | 3,218 |
| 2025-01-27 | 450.50 | 455.00 | 450.00 | 455.00 | 433.75 | 1,768 |
| 2025-01-24 | 457.00 | 457.00 | 450.50 | 450.50 | 429.46 | 2,082 |
| 2025-01-23 | 454.50 | 456.50 | 452.50 | 454.50 | 433.27 | 1,825 |
| 2025-01-22 | 453.00 | 453.50 | 450.00 | 453.00 | 431.84 | 1,337 |
| 2025-01-21 | 451.00 | 453.00 | 450.00 | 452.50 | 431.36 | 1,226 |
| 2025-01-20 | 453.00 | 453.00 | 450.50 | 452.00 | 430.89 | 1,033 |
| 2025-01-17 | 454.00 | 456.50 | 450.50 | 451.50 | 430.41 | 1,302 |
| 2025-01-16 | 453.50 | 454.50 | 451.00 | 454.00 | 432.79 | 1,864 |
| 2025-01-15 | 458.00 | 459.00 | 452.50 | 452.50 | 431.36 | 2,474 |
| 2025-01-14 | 454.50 | 457.50 | 452.50 | 456.00 | 434.70 | 2,823 |
| 2025-01-13 | 450.00 | 454.00 | 447.50 | 452.00 | 430.89 | 2,167 |
| 2025-01-10 | 454.00 | 454.00 | 449.50 | 449.50 | 428.50 | 1,801 |
| 2025-01-09 | 452.00 | 454.50 | 451.00 | 452.00 | 430.89 | 3,384 |
| 2025-01-08 | 451.50 | 453.00 | 450.00 | 453.00 | 431.84 | 2,100 |
| 2025-01-07 | 448.00 | 453.00 | 448.00 | 451.00 | 429.93 | 3,665 |
| 2025-01-06 | 448.00 | 450.00 | 446.50 | 448.00 | 427.07 | 3,428 |
| 2025-01-03 | 440.00 | 447.00 | 439.00 | 447.00 | 426.12 | 1,968 |
| 2024-12-30 | 438.00 | 438.00 | 435.00 | 437.50 | 417.06 | 751 |
| 2024-12-27 | 436.00 | 437.50 | 434.00 | 436.50 | 416.11 | 2,095 |
| 2024-12-23 | 430.00 | 435.00 | 428.00 | 435.00 | 414.68 | 2,902 |
| 2024-12-20 | 427.00 | 431.00 | 426.00 | 428.50 | 408.48 | 2,557 |
| 2024-12-19 | 431.00 | 432.50 | 428.00 | 429.50 | 409.44 | 1,729 |
| 2024-12-18 | 431.00 | 431.50 | 428.50 | 431.00 | 410.87 | 1,376 |
| 2024-12-17 | 431.00 | 433.50 | 429.50 | 431.00 | 410.87 | 2,080 |
| 2024-12-16 | 432.00 | 433.50 | 429.00 | 430.00 | 409.91 | 2,144 |
| 2024-12-13 | 429.00 | 432.00 | 428.00 | 431.00 | 410.87 | 1,238 |
| 2024-12-12 | 434.50 | 435.00 | 428.00 | 430.50 | 410.39 | 1,890 |
| 2024-12-11 | 434.00 | 436.00 | 434.00 | 435.50 | 415.16 | 2,206 |
| 2024-12-10 | 430.50 | 437.00 | 430.50 | 435.00 | 414.68 | 1,817 |
| 2024-12-09 | 436.50 | 437.50 | 431.50 | 431.50 | 411.34 | 2,698 |
| 2024-12-06 | 440.00 | 441.00 | 436.00 | 437.00 | 416.59 | 1,636 |
| 2024-12-05 | 440.00 | 441.50 | 438.50 | 440.00 | 419.45 | 2,406 |
| 2024-12-04 | 440.00 | 442.00 | 436.00 | 440.00 | 419.45 | 3,507 |
| 2024-12-03 | 434.50 | 439.00 | 431.50 | 439.00 | 418.49 | 2,895 |
| 2024-12-02 | 426.50 | 433.00 | 426.50 | 431.00 | 410.87 | 4,906 |
| 2024-11-29 | 426.00 | 427.00 | 423.00 | 426.00 | 406.10 | 1,473 |
| 2024-11-28 | 424.50 | 427.00 | 422.50 | 425.50 | 405.62 | 4,136 |
| 2024-11-27 | 420.00 | 424.00 | 417.50 | 424.00 | 404.19 | 2,200 |
| 2024-11-26 | 419.50 | 420.00 | 416.50 | 420.00 | 400.38 | 2,372 |
| 2024-11-25 | 422.00 | 425.00 | 420.50 | 422.00 | 402.29 | 2,115 |
| 2024-11-22 | 420.00 | 423.00 | 418.00 | 420.00 | 400.38 | 1,563 |
| 2024-11-21 | 420.50 | 422.50 | 417.50 | 419.50 | 399.90 | 3,454 |
| 2024-11-20 | 422.00 | 422.50 | 420.00 | 421.00 | 401.33 | 1,625 |
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.