Swiss
CHF
St. Galler Kantonalbank AG (SGKN.SW)
709.00
+7.00
(+1.00%)
At close: October 30 at 5:30:30 PM GMT+1
Currency in CHF
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Oct 30, 2026
704.00
709.00
701.00
709.00
709.00
2,856
Oct 29, 2026
698.00
706.00
693.00
702.00
702.00
2,349
Oct 28, 2026
694.00
703.00
690.00
691.00
691.00
2,836
Oct 27, 2026
699.00
700.00
694.00
697.00
697.00
1,816
Oct 26, 2026
702.00
707.00
699.00
700.00
700.00
1,148
Oct 23, 2026
704.00
708.00
700.00
703.00
703.00
1,522
Oct 22, 2026
708.00
708.00
696.00
705.00
705.00
2,130
Oct 21, 2026
701.00
709.00
700.00
707.00
707.00
1,959
Oct 20, 2026
700.00
704.00
698.00
700.00
700.00
1,949
Oct 19, 2026
708.00
710.00
695.00
701.00
701.00
3,972
Oct 16, 2026
706.00
720.00
706.00
708.00
708.00
1,703
Oct 15, 2026
705.00
711.00
695.00
711.00
711.00
2,435
Oct 14, 2026
700.00
704.00
695.00
701.00
701.00
3,602
Oct 13, 2026
705.00
710.00
701.00
706.00
706.00
2,917
Oct 12, 2026
703.00
709.00
699.00
702.00
702.00
2,145
Oct 9, 2026
704.00
709.00
700.00
703.00
703.00
1,057
Oct 8, 2026
706.00
712.00
705.00
710.00
710.00
1,798
Oct 7, 2026
704.00
709.00
702.00
704.00
704.00
1,557
Oct 6, 2026
708.00
718.00
705.00
705.00
705.00
2,178
Oct 5, 2026
699.00
707.00
697.00
705.00
705.00
1,747
Oct 2, 2026
692.00
701.00
690.00
701.00
701.00
2,218
Oct 1, 2026
701.00
701.00
690.00
693.00
693.00
2,115
Sep 30, 2026
710.00
711.00
695.00
703.00
703.00
2,692
Sep 29, 2026
712.00
713.00
703.00
704.00
704.00
2,090
Sep 28, 2026
712.00
716.00
708.00
710.00
710.00
3,514
Sep 25, 2026
701.00
710.00
701.00
709.00
709.00
4,501
Sep 24, 2026
688.00
703.00
688.00
700.00
700.00
3,941
Sep 23, 2026
681.00
691.00
676.00
691.00
691.00
2,316
Sep 22, 2026
687.00
693.00
678.00
678.00
678.00
2,351
Sep 21, 2026
687.00
690.00
683.00
687.00
687.00
1,733
Sep 18, 2026
675.00
689.00
673.00
686.00
686.00
11,126
Sep 17, 2026
680.00
680.00
672.00
677.00
677.00
1,714
Sep 16, 2026
681.00
683.00
674.00
678.00
678.00
1,922
Sep 15, 2026
672.00
685.00
667.00
680.00
680.00
2,730
Sep 14, 2026
665.00
676.00
665.00
673.00
673.00
2,567
Sep 11, 2026
660.00
666.00
658.00
661.00
661.00
1,279
Sep 10, 2026
662.00
671.00
660.00
660.00
660.00
1,456
Sep 9, 2026
675.00
675.00
662.00
663.00
663.00
1,661
Sep 8, 2026
679.00
682.00
675.00
675.00
675.00
2,149
Sep 7, 2026
672.00
681.00
668.00
679.00
679.00
3,037
Sep 4, 2026
679.00
679.00
666.00
674.00
674.00
2,443
Sep 3, 2026
655.00
683.00
655.00
679.00
679.00
7,924
Sep 2, 2026
670.00
676.00
652.00
660.00
660.00
4,388
Sep 1, 2026
655.00
669.00
655.00
664.00
664.00
4,631
Aug 31, 2026
650.00
659.00
649.00
656.00
656.00
2,934
Aug 28, 2026
653.00
656.00
649.00
653.00
653.00
1,300
Aug 27, 2026
648.00
653.00
646.00
653.00
653.00
2,148
Aug 26, 2026
655.00
660.00
649.00
650.00
650.00
2,273
Aug 25, 2026
647.00
656.00
643.00
651.00
651.00
1,514
Aug 24, 2026
646.00
657.00
643.00
646.00
646.00
2,175
Aug 21, 2026
637.00
650.00
637.00
645.00
645.00
1,956
Aug 20, 2026
637.00
642.00
635.00
639.00
639.00
1,279
Aug 19, 2026
639.00
643.00
637.00
638.00
638.00
1,769
Aug 18, 2026
637.00
644.00
636.00
640.00
640.00
1,603
Aug 17, 2026
634.00
650.00
633.00
637.00
637.00
2,428
Aug 14, 2026
630.00
635.00
627.00
634.00
634.00
1,627
Aug 13, 2026
630.00
634.00
628.00
631.00
631.00
2,311
Aug 12, 2026
630.00
637.00
624.00
628.00
628.00
3,879
Aug 11, 2026
638.00
639.00
631.00
631.00
631.00
2,398
Aug 10, 2026
640.00
641.00
630.00
637.00
637.00
2,387
Aug 7, 2026
648.00
648.00
637.00
639.00
639.00
1,206
Aug 6, 2026
640.00
652.00
637.00
648.00
648.00
2,804
Aug 5, 2026
639.00
643.00
633.00
641.00
641.00
2,504
Aug 4, 2026
642.00
646.00
640.00
642.00
642.00
1,828
Aug 3, 2026
649.00
655.00
642.00
646.00
646.00
1,746
Jul 31, 2026
649.00
653.00
646.00
650.00
650.00
1,406
Jul 30, 2026
651.00
656.00
649.00
650.00
650.00
1,203
Jul 29, 2026
662.00
662.00
648.00
652.00
652.00
3,257
Jul 28, 2026
663.00
665.00
659.00
662.00
662.00
3,100
Jul 27, 2026
667.00
668.00
659.00
660.00
660.00
1,865
Jul 24, 2026
666.00
666.00
658.00
665.00
665.00
1,464
Jul 23, 2026
669.00
671.00
663.00
664.00
664.00
2,005
Jul 22, 2026
659.00
672.00
656.00
669.00
669.00
4,542
Jul 21, 2026
652.00
657.00
650.00
657.00
657.00
1,953
Jul 20, 2026
660.00
664.00
652.00
653.00
653.00
2,327
Jul 17, 2026
659.00
668.00
656.00
662.00
662.00
3,961
Jul 16, 2026
654.00
660.00
653.00
657.00
657.00
2,923
Jul 15, 2026
648.00
655.00
645.00
650.00
650.00
2,175
Jul 14, 2026
651.00
652.00
644.00
649.00
649.00
2,280
Jul 13, 2026
645.00
654.00
642.00
652.00
652.00
2,818
Jul 10, 2026
648.00
655.00
643.00
646.00
646.00
2,105
Jul 9, 2026
650.00
655.00
644.00
651.00
651.00
2,282
Jul 8, 2026
642.00
660.00
641.00
651.00
651.00
3,914
Jul 7, 2026
640.00
646.00
638.00
643.00
643.00
1,783
Jul 6, 2026
648.00
648.00
633.00
641.00
641.00
1,529
Jul 3, 2026
648.00
648.00
634.00
645.00
645.00
1,659
Jul 2, 2026
643.00
650.00
640.00
646.00
646.00
4,204
Jul 1, 2026
641.00
645.00
639.00
641.00
641.00
2,563
Jun 30, 2026
641.00
646.00
638.00
642.00
642.00
2,703
Jun 29, 2026
642.00
648.00
639.00
642.00
642.00
3,158
Jun 26, 2026
631.00
645.00
629.00
642.00
642.00
8,197
Jun 25, 2026
635.00
639.00
629.00
631.00
631.00
2,264
Jun 24, 2026
633.00
639.00
625.00
639.00
639.00
2,292
Jun 23, 2026
624.00
634.00
620.00
633.00
633.00
2,361
Jun 22, 2026
627.00
627.00
620.00
625.00
625.00
1,131
Jun 19, 2026
630.00
630.00
617.00
624.00
624.00
2,483
Jun 18, 2026
633.00
636.00
622.00
625.00
625.00
2,432
Jun 17, 2026
625.00
633.00
618.00
633.00
633.00
4,725
Jun 16, 2026
630.00
633.00
621.00
623.00
623.00
1,734
Jun 15, 2026
635.00
635.00
623.00
629.00
629.00
2,853
Jun 12, 2026
628.00
635.00
628.00
631.00
631.00
2,019
Jun 11, 2026
630.00
635.00
625.00
627.00
627.00
1,502
Jun 10, 2026
630.00
636.00
627.00
632.00
632.00
1,237
Jun 9, 2026
636.00
638.00
629.00
630.00
630.00
2,584
Jun 8, 2026
636.00
640.00
630.00
634.00
634.00
1,720
Jun 5, 2026
641.00
641.00
631.00
637.00
637.00
1,718
Jun 4, 2026
640.00
647.00
637.00
637.00
637.00
1,953
Jun 3, 2026
639.00
648.00
638.00
642.00
642.00
3,894
Jun 2, 2026
631.00
642.00
629.00
640.00
640.00
2,186
Jun 1, 2026
638.00
639.00
627.00
630.00
630.00
2,552
May 29, 2026
632.00
642.00
632.00
641.00
641.00
2,776
May 28, 2026
624.00
636.00
618.00
632.00
632.00
3,564
May 27, 2026
617.00
625.00
609.00
624.00
624.00
2,076
May 26, 2026
605.00
617.00
605.00
611.00
611.00
1,928
May 22, 2026
617.00
620.00
601.00
608.00
608.00
3,086
May 21, 2026
614.00
626.00
614.00
618.00
618.00
3,852
May 20, 2026
603.00
619.00
599.00
615.00
615.00
3,339
May 19, 2026
605.00
613.00
602.00
604.00
604.00
1,723
May 18, 2026
604.00
609.00
601.00
605.00
605.00
2,762
May 15, 2026
604.00
611.00
602.00
604.00
604.00
1,775
May 13, 2026
598.00
605.00
596.00
599.00
599.00
2,555
May 12, 2026
596.00
604.00
594.00
600.00
600.00
3,802
May 11, 2026
597.00
607.00
595.00
600.00
600.00
3,487
May 8, 2026
600.00
603.00
593.00
597.00
597.00
3,152
May 7, 2026
623.00
623.00
600.00
604.00
604.00
4,549
May 6, 2026
616.00
624.00
614.00
623.00
623.00
2,872
May 5, 2026
614.00
619.00
608.00
615.00
615.00
4,705
May 4, 2026
20
Dividend
Dividends on any given ex-date include regular and any special dividends
May 4, 2026
626.00
626.00
607.00
615.00
615.00
6,180
Apr 30, 2026
637.00
647.00
632.00
643.00
623.00
6,128
Apr 29, 2026
645.00
645.00
634.00
637.00
617.19
3,397
Apr 28, 2026
642.00
654.00
642.00
647.00
626.88
4,389
Apr 27, 2026
645.00
651.00
641.00
643.00
623.00
3,282
Apr 24, 2026
647.00
650.00
641.00
645.00
624.94
2,026
Apr 23, 2026
647.00
652.00
638.00
647.00
626.88
3,254
Apr 22, 2026
656.00
658.00
646.00
649.00
628.81
2,164
Apr 21, 2026
660.00
660.00
649.00
655.00
634.63
2,750
Apr 20, 2026
647.00
655.00
644.00
655.00
634.63
3,463
Apr 17, 2026
659.00
662.00
642.00
647.00
626.88
5,473
Apr 16, 2026
661.00
661.00
642.00
657.00
636.56
7,234
Apr 15, 2026
676.00
682.00
659.00
660.00
639.47
4,728
Apr 14, 2026
683.00
687.00
675.00
678.00
656.91
4,048
Apr 13, 2026
677.00
687.00
677.00
685.00
663.69
2,720
Apr 10, 2026
675.00
686.00
675.00
682.00
660.79
2,986
Apr 9, 2026
676.00
679.00
671.00
678.00
656.91
2,192
Apr 8, 2026
688.00
688.00
664.00
673.00
652.07
3,563
Apr 7, 2026
679.00
690.00
675.00
679.00
657.88
4,162
Apr 2, 2026
673.00
680.00
671.00
679.00
657.88
1,821
Apr 1, 2026
670.00
677.00
667.00
674.00
653.04
3,000
Mar 31, 2026
660.00
671.00
659.00
666.00
645.28
2,415
Mar 30, 2026
660.00
662.00
651.00
662.00
641.41
6,874
Mar 27, 2026
665.00
665.00
652.00
659.00
638.50
2,003
Mar 26, 2026
660.00
665.00
655.00
662.00
641.41
2,285
Mar 25, 2026
665.00
667.00
658.00
662.00
641.41
1,419
Mar 24, 2026
650.00
662.00
646.00
661.00
640.44
2,688
Mar 23, 2026
638.00
659.00
626.00
651.00
630.75
5,521
Mar 20, 2026
663.00
670.00
646.00
647.00
626.88
4,621
Mar 19, 2026
668.00
675.00
663.00
664.00
643.35
3,585
Mar 18, 2026
677.00
682.00
671.00
672.00
651.10
2,111
Mar 17, 2026
668.00
678.00
663.00
675.00
654.00
4,891
Mar 16, 2026
660.00
668.00
657.00
666.00
645.28
4,827
Mar 13, 2026
658.00
666.00
652.00
660.00
639.47
3,587
Mar 12, 2026
655.00
661.00
652.00
658.00
637.53
4,084
Mar 11, 2026
652.00
662.00
650.00
656.00
635.60
3,728
Mar 10, 2026
655.00
664.00
650.00
655.00
634.63
3,461
Mar 9, 2026
635.00
654.00
626.00
650.00
629.78
3,544
Mar 6, 2026
654.00
657.00
646.00
647.00
626.88
2,421
Mar 5, 2026
655.00
661.00
650.00
655.00
634.63
3,848
Mar 4, 2026
643.00
657.00
641.00
653.00
632.69
4,713
Mar 3, 2026
644.00
644.00
632.00
637.00
617.19
4,314
Mar 2, 2026
633.00
648.00
626.00
645.00
624.94
3,459
Feb 27, 2026
642.00
645.00
637.00
640.00
620.09
2,143
Feb 26, 2026
634.00
644.00
633.00
642.00
622.03
3,658
Feb 25, 2026
631.00
641.00
630.00
635.00
615.25
3,508
Feb 24, 2026
629.00
637.00
625.00
632.00
612.34
1,976
Feb 23, 2026
627.00
632.00
624.00
629.00
609.44
2,427
Feb 20, 2026
627.00
628.00
621.00
623.00
603.62
1,685
Feb 19, 2026
623.00
628.00
619.00
626.00
606.53
2,892
Feb 18, 2026
622.00
626.00
616.00
622.00
602.65
2,341
Feb 17, 2026
609.00
622.00
609.00
620.00
600.72
1,842
Feb 16, 2026
608.00
615.00
607.00
609.00
590.06
2,052
Feb 13, 2026
617.00
619.00
607.00
607.00
588.12
2,691
Feb 12, 2026
616.00
621.00
613.00
614.00
594.90
2,460
Feb 11, 2026
622.00
623.00
612.00
616.00
596.84
3,404
Feb 10, 2026
622.00
624.00
614.00
622.00
602.65
3,598
Feb 9, 2026
618.00
622.00
615.00
622.00
602.65
3,365
Feb 6, 2026
610.00
619.00
609.00
619.00
599.75
4,892
Feb 5, 2026
606.00
610.00
603.00
609.00
590.06
2,791
Feb 4, 2026
602.00
606.00
600.00
606.00
587.15
2,157
Feb 3, 2026
603.00
604.00
597.00
601.00
582.31
1,726
Feb 2, 2026
594.00
604.00
593.00
602.00
583.28
1,945
Jan 30, 2026
595.00
598.00
592.00
594.00
575.52
3,702
Jan 29, 2026
595.00
598.00
588.00
593.00
574.56
2,063
Jan 28, 2026
600.00
600.00
590.00
595.00
576.49
2,037
Jan 27, 2026
596.00
602.00
596.00
600.00
581.34
1,248
Jan 26, 2026
600.00
600.00
592.00
596.00
577.46
2,374
Jan 23, 2026
602.00
604.00
595.00
600.00
581.34
2,466
Jan 22, 2026
610.00
611.00
599.00
604.00
585.21
3,542
Jan 21, 2026
597.00
603.00
593.00
602.00
583.28
3,118
Jan 20, 2026
592.00
597.00
589.00
595.00
576.49
2,879
Jan 19, 2026
586.00
594.00
585.00
593.00
574.56
2,217
Jan 16, 2026
582.00
593.00
581.00
587.00
568.74
4,394
Jan 15, 2026
579.00
585.00
571.00
585.00
566.80
3,878
Jan 14, 2026
567.00
582.00
566.00
582.00
563.90
3,668
Jan 13, 2026
569.00
569.00
560.00
567.00
549.36
2,624
Jan 12, 2026
570.00
571.00
561.00
568.00
550.33
2,653
Jan 9, 2026
573.00
575.00
566.00
570.00
552.27
2,053
Jan 8, 2026
570.00
576.00
570.00
575.00
557.12
1,403
Jan 7, 2026
574.00
576.00
566.00
570.00
552.27
2,096
Jan 6, 2026
587.00
587.00
570.00
571.00
553.24
3,401
Jan 5, 2026
571.00
588.00
569.00
588.00
569.71
3,674
Dec 30, 2025
569.00
573.00
568.00
571.00
553.24
1,167
Dec 29, 2025
568.00
570.00
566.00
570.00
552.27
1,651
Dec 23, 2025
566.00
571.00
565.00
571.00
553.24
1,125
Dec 22, 2025
566.00
566.00
558.00
566.00
548.40
2,186
Dec 19, 2025
569.00
569.00
563.00
564.00
546.46
2,962
Dec 18, 2025
564.00
569.00
560.00
569.00
551.30
1,862
Dec 17, 2025
555.00
564.00
553.00
564.00
546.46
3,015
Dec 16, 2025
559.00
559.00
553.00
555.00
537.74
1,834
Dec 15, 2025
554.00
558.00
552.00
557.00
539.67
1,894
Dec 12, 2025
552.00
560.00
552.00
554.00
536.77
2,377
Dec 11, 2025
557.00
557.00
552.00
553.00
535.80
2,202
Dec 10, 2025
551.00
557.00
551.00
557.00
539.67
3,147
Dec 9, 2025
553.00
558.00
549.00
552.00
534.83
2,949
Dec 8, 2025
553.00
553.00
547.00
550.00
532.89
1,696
Dec 5, 2025
549.00
552.00
547.00
551.00
533.86
1,565
Dec 4, 2025
546.00
553.00
542.00
550.00
532.89
2,862
Dec 3, 2025
545.00
548.00
540.00
547.00
529.99
1,806
Dec 2, 2025
542.00
548.00
541.00
547.00
529.99
2,657
Dec 1, 2025
543.00
544.00
538.00
544.00
527.08
2,499
Nov 28, 2025
535.00
543.00
535.00
542.00
525.14
4,647
Nov 27, 2025
535.00
537.00
530.00
537.00
520.30
1,130
Nov 26, 2025
531.00
535.00
530.00
535.00
518.36
1,873
Nov 25, 2025
526.00
533.00
526.00
533.00
516.42
2,302
Nov 24, 2025
529.00
529.00
523.00
528.00
511.58
1,329
Nov 21, 2025
524.00
529.00
523.00
529.00
512.55
1,751
Nov 20, 2025
525.00
528.00
523.00
524.00
507.70
1,900
Nov 19, 2025
520.00
526.00
520.00
525.00
508.67
1,295
Nov 18, 2025
527.00
527.00
519.00
521.00
504.79
3,038
Nov 17, 2025
525.00
527.00
522.00
527.00
510.61
1,416
Nov 14, 2025
527.00
527.00
521.00
524.00
507.70
1,658
Nov 13, 2025
526.00
530.00
524.00
528.00
511.58
2,013
Nov 12, 2025
527.00
528.00
522.00
526.00
509.64
1,666
Nov 11, 2025
524.00
530.00
524.00
527.00
510.61
1,688
Nov 10, 2025
519.00
524.00
518.00
524.00
507.70
2,211
Nov 7, 2025
515.00
521.00
512.00
520.00
503.83
2,900
Nov 6, 2025
517.00
518.00
514.00
517.00
500.92
2,444
Nov 5, 2025
515.00
517.00
512.00
517.00
500.92
1,412
Nov 4, 2025
514.00
515.00
510.00
515.00
498.98
1,776
Nov 3, 2025
509.00
515.00
509.00
515.00
498.98
1,747
Oct 31, 2025
509.00
510.00
505.00
510.00
494.14
2,110
Oct 30, 2025
510.00
513.00
507.00
511.00
495.11
2,402
