St. Galler Kantonalbank AG historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-11-06 | 517.00 | 517.00 | 514.00 | 517.00 | 516.84 | 427 |
| 2025-11-05 | 514.00 | 517.00 | 511.00 | 514.19 | 514.03 | 437 |
| 2025-11-04 | 512.50 | 514.00 | 510.00 | 512.68 | 512.52 | 208 |
| 2025-11-03 | 509.00 | 515.00 | 509.00 | 515.00 | 514.84 | 95 |
| 2025-10-31 | 507.00 | 510.00 | 504.99 | 504.99 | 504.83 | 233 |
| 2025-10-30 | 511.00 | 512.00 | 509.00 | 509.00 | 508.84 | 37 |
| 2025-10-29 | 507.00 | 510.00 | 507.00 | 507.83 | 507.67 | 149 |
| 2025-10-28 | 511.00 | 511.00 | 506.06 | 506.06 | 505.91 | 1,467 |
| 2025-10-27 | 509.00 | 511.00 | 508.00 | 511.00 | 510.84 | 15 |
| 2025-10-24 | 509.00 | 509.00 | 505.90 | 505.90 | 505.74 | 178 |
| 2025-10-23 | 505.00 | 509.00 | 505.00 | 507.99 | 507.84 | 128 |
| 2025-10-22 | 505.00 | 507.00 | 503.17 | 503.17 | 503.01 | 182 |
| 2025-10-21 | 506.00 | 509.00 | 505.90 | 505.99 | 505.84 | 39 |
| 2025-10-20 | 508.00 | 508.00 | 503.74 | 504.75 | 504.59 | 139 |
| 2025-10-17 | 500.00 | 506.00 | 500.00 | 503.00 | 502.84 | 888 |
| 2025-10-16 | 509.00 | 509.00 | 504.00 | 504.06 | 503.90 | 70 |
| 2025-10-15 | 510.00 | 510.00 | 503.00 | 507.23 | 507.08 | 98 |
| 2025-10-14 | 509.00 | 509.00 | 504.61 | 508.00 | 507.84 | 167 |
| 2025-10-13 | 509.00 | 509.00 | 501.00 | 502.86 | 502.70 | 992 |
| 2025-10-10 | 512.00 | 512.00 | 508.00 | 508.00 | 507.84 | 18 |
| 2025-10-09 | 511.00 | 513.00 | 511.00 | 511.00 | 510.84 | 286 |
| 2025-10-08 | 513.00 | 516.00 | 512.00 | 514.00 | 513.84 | 30 |
| 2025-10-07 | 515.00 | 516.00 | 514.00 | 515.11 | 514.95 | 280 |
| 2025-10-06 | 515.00 | 515.00 | 510.00 | 510.98 | 510.83 | 2,003 |
| 2025-10-03 | 507.00 | 518.00 | 507.00 | 515.10 | 514.94 | 193 |
| 2025-10-02 | 504.00 | 505.00 | 502.99 | 502.99 | 502.83 | 607 |
| 2025-10-01 | 507.00 | 507.00 | 504.00 | 505.00 | 504.84 | 1,653 |
| 2025-09-30 | 503.00 | 507.00 | 503.00 | 504.50 | 504.34 | 270 |
| 2025-09-29 | 502.00 | 503.00 | 499.50 | 503.00 | 502.84 | 3,411 |
| 2025-09-26 | 499.00 | 502.00 | 499.00 | 501.86 | 501.71 | 78 |
| 2025-09-25 | 499.00 | 499.00 | 496.88 | 496.88 | 496.73 | 151 |
| 2025-09-24 | 497.50 | 499.50 | 497.00 | 498.67 | 498.52 | 253 |
| 2025-09-23 | 498.50 | 498.50 | 497.46 | 497.46 | 497.30 | 240 |
| 2025-09-22 | 500.00 | 500.00 | 496.48 | 496.48 | 496.33 | 72 |
| 2025-09-19 | 494.00 | 496.55 | 494.00 | 496.55 | 496.39 | 809 |
| 2025-09-18 | 498.00 | 498.00 | 493.00 | 493.26 | 493.11 | 138 |
| 2025-09-17 | 498.00 | 499.00 | 495.50 | 495.98 | 495.83 | 1,074 |
| 2025-09-16 | 505.00 | 505.00 | 498.01 | 498.01 | 497.85 | 254 |
| 2025-09-15 | 504.00 | 505.00 | 503.00 | 504.09 | 503.93 | 44 |
| 2025-09-12 | 504.00 | 505.00 | 502.00 | 502.00 | 501.84 | 172 |
| 2025-09-11 | 505.00 | 507.00 | 503.00 | 504.08 | 503.92 | 328 |
| 2025-09-10 | 505.00 | 505.00 | 501.00 | 502.75 | 502.60 | 76 |
| 2025-09-09 | 504.00 | 505.00 | 502.00 | 503.66 | 503.51 | 95 |
| 2025-09-08 | 505.00 | 506.00 | 505.00 | 505.00 | 504.84 | 200 |
| 2025-09-05 | 508.00 | 508.00 | 504.00 | 504.00 | 503.84 | 258 |
| 2025-09-04 | 507.00 | 507.99 | 507.00 | 507.99 | 507.83 | 321 |
| 2025-09-03 | 505.00 | 508.00 | 504.00 | 505.00 | 504.84 | 5,837 |
| 2025-09-02 | 503.00 | 504.00 | 500.99 | 500.99 | 500.84 | 9,154 |
| 2025-09-01 | 503.00 | 505.00 | 500.00 | 502.00 | 501.84 | 3,888 |
| 2025-08-29 | 505.00 | 505.00 | 498.00 | 504.00 | 503.84 | 7,709 |
| 2025-08-28 | 508.00 | 508.00 | 502.00 | 502.00 | 501.84 | 60 |
| 2025-08-26 | 508.00 | 508.00 | 504.00 | 507.00 | 506.84 | 472 |
| 2025-08-22 | 513.00 | 513.00 | 511.00 | 511.00 | 510.84 | 35 |
| 2025-08-21 | 509.00 | 510.00 | 509.00 | 510.00 | 509.84 | 5 |
| 2025-08-20 | 503.00 | 508.00 | 503.00 | 507.00 | 506.84 | 109 |
| 2025-08-19 | 504.00 | 504.00 | 500.00 | 503.00 | 502.84 | 136 |
| 2025-08-18 | 501.00 | 501.00 | 500.00 | 500.25 | 500.09 | 2 |
| 2025-08-15 | 507.00 | 507.00 | 500.00 | 500.00 | 499.84 | 122 |
| 2025-08-14 | 509.00 | 512.00 | 506.00 | 506.00 | 505.84 | 48 |
| 2025-08-13 | 507.00 | 510.00 | 507.00 | 510.00 | 509.84 | 267 |
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.