St. Galler Kantonalbank AG (SGKN.SW)
Swiss - Swiss Delayed price. Currency in CHF
Add to watchlist
At close: 05:30PM CEST
Time period:
04 May 2023 - 04 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in CHFDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 03 May 2024 | 462.50 | 464.00 | 455.50 | 457.50 | 457.50 | 5,650 |
| 03 May 2024 | 19 Dividend | |||||
| 02 May 2024 | 480.00 | 480.00 | 468.00 | 471.50 | 452.50 | 5,981 |
| 30 Apr 2024 | 475.50 | 477.00 | 472.00 | 473.50 | 454.42 | 2,997 |
| 29 Apr 2024 | 469.00 | 476.00 | 469.00 | 476.00 | 456.82 | 5,488 |
| 26 Apr 2024 | 471.50 | 471.50 | 466.50 | 468.00 | 449.14 | 3,398 |
| 25 Apr 2024 | 474.00 | 475.50 | 468.50 | 468.50 | 449.62 | 3,424 |
| 24 Apr 2024 | 477.50 | 477.50 | 472.00 | 472.00 | 452.98 | 1,893 |
| 23 Apr 2024 | 476.50 | 479.50 | 474.50 | 476.00 | 456.82 | 4,179 |
| 22 Apr 2024 | 475.00 | 484.50 | 474.50 | 476.50 | 457.30 | 8,694 |
| 19 Apr 2024 | 476.50 | 478.50 | 474.00 | 475.00 | 455.86 | 4,270 |
| 18 Apr 2024 | 476.00 | 477.00 | 471.00 | 476.50 | 457.30 | 2,708 |
| 17 Apr 2024 | 475.00 | 477.50 | 472.50 | 474.50 | 455.38 | 1,901 |
| 16 Apr 2024 | 479.00 | 479.00 | 471.50 | 471.50 | 452.50 | 3,056 |
| 15 Apr 2024 | 479.00 | 480.00 | 476.00 | 480.00 | 460.66 | 2,406 |
| 12 Apr 2024 | 476.50 | 481.00 | 474.00 | 475.50 | 456.34 | 3,093 |
| 11 Apr 2024 | 483.00 | 483.00 | 471.50 | 475.50 | 456.34 | 3,554 |
| 10 Apr 2024 | 483.00 | 483.00 | 478.50 | 480.50 | 461.14 | 2,946 |
| 09 Apr 2024 | 482.00 | 486.00 | 481.00 | 481.00 | 461.62 | 1,515 |
| 08 Apr 2024 | 481.50 | 482.00 | 477.00 | 482.00 | 462.58 | 2,781 |
| 05 Apr 2024 | 480.50 | 483.00 | 479.00 | 480.00 | 460.66 | 1,998 |
| 04 Apr 2024 | 483.50 | 485.00 | 477.50 | 481.50 | 462.10 | 4,094 |
| 03 Apr 2024 | 488.00 | 488.00 | 480.50 | 481.00 | 461.62 | 2,833 |
| 02 Apr 2024 | 490.00 | 491.50 | 483.50 | 486.50 | 466.90 | 2,755 |
| 28 Mar 2024 | 489.50 | 489.50 | 486.00 | 486.00 | 466.42 | 1,881 |
| 27 Mar 2024 | 486.00 | 489.50 | 486.00 | 487.00 | 467.38 | 1,173 |
| 26 Mar 2024 | 485.00 | 487.00 | 483.00 | 487.00 | 467.38 | 1,584 |
| 25 Mar 2024 | 488.00 | 488.00 | 481.50 | 486.00 | 466.42 | 2,813 |
| 22 Mar 2024 | 488.00 | 492.50 | 483.00 | 485.50 | 465.94 | 6,118 |
| 21 Mar 2024 | 492.50 | 494.50 | 487.50 | 487.50 | 467.86 | 4,745 |
| 20 Mar 2024 | 492.00 | 496.00 | 490.00 | 493.00 | 473.13 | 1,726 |
| 19 Mar 2024 | 494.50 | 494.50 | 490.50 | 492.00 | 472.17 | 1,398 |
| 18 Mar 2024 | 494.00 | 497.50 | 492.50 | 494.00 | 474.09 | 1,752 |
| 15 Mar 2024 | 495.00 | 497.00 | 494.00 | 494.00 | 474.09 | 2,395 |
| 14 Mar 2024 | 498.00 | 498.00 | 494.00 | 494.00 | 474.09 | 1,532 |
| 13 Mar 2024 | 496.50 | 500.00 | 496.50 | 499.00 | 478.89 | 1,460 |
| 12 Mar 2024 | 498.00 | 499.50 | 495.50 | 498.00 | 477.93 | 1,118 |
| 11 Mar 2024 | 495.50 | 498.50 | 495.00 | 497.00 | 476.97 | 1,373 |
| 08 Mar 2024 | 495.00 | 499.50 | 495.00 | 498.50 | 478.41 | 1,094 |
| 07 Mar 2024 | 495.00 | 498.00 | 494.00 | 495.00 | 475.05 | 1,509 |
| 06 Mar 2024 | 495.00 | 498.00 | 493.50 | 493.50 | 473.61 | 1,570 |
| 05 Mar 2024 | 497.00 | 497.50 | 494.00 | 495.50 | 475.53 | 1,997 |
| 04 Mar 2024 | 499.00 | 499.00 | 496.00 | 496.00 | 476.01 | 1,147 |
| 01 Mar 2024 | 501.00 | 504.00 | 497.00 | 497.00 | 476.97 | 1,400 |
| 29 Feb 2024 | 501.00 | 504.00 | 499.50 | 499.50 | 479.37 | 2,419 |
| 28 Feb 2024 | 498.00 | 504.00 | 498.00 | 503.00 | 482.73 | 1,565 |
| 27 Feb 2024 | 497.50 | 499.50 | 495.00 | 499.50 | 479.37 | 2,251 |
| 26 Feb 2024 | 497.00 | 500.00 | 496.00 | 496.00 | 476.01 | 1,653 |
| 23 Feb 2024 | 501.00 | 501.00 | 497.00 | 499.50 | 479.37 | 847 |
| 22 Feb 2024 | 500.00 | 502.00 | 497.00 | 497.00 | 476.97 | 1,255 |
| 21 Feb 2024 | 499.50 | 500.00 | 497.00 | 498.50 | 478.41 | 4,595 |
| 20 Feb 2024 | 498.50 | 503.00 | 497.00 | 497.00 | 476.97 | 1,711 |
| 19 Feb 2024 | 503.00 | 505.00 | 497.00 | 500.00 | 479.85 | 2,088 |
| 16 Feb 2024 | 500.00 | 504.00 | 499.00 | 501.00 | 480.81 | 1,462 |
| 15 Feb 2024 | 500.00 | 500.00 | 497.00 | 500.00 | 479.85 | 2,221 |
| 14 Feb 2024 | 497.00 | 503.00 | 492.00 | 497.50 | 477.45 | 1,674 |
| 13 Feb 2024 | 500.00 | 502.00 | 494.50 | 494.50 | 474.57 | 1,925 |
| 12 Feb 2024 | 502.00 | 506.00 | 501.00 | 502.00 | 481.77 | 1,751 |
| 09 Feb 2024 | 494.50 | 498.50 | 491.00 | 498.50 | 478.41 | 1,806 |
| 08 Feb 2024 | 500.00 | 502.00 | 492.00 | 494.00 | 474.09 | 1,771 |
| 07 Feb 2024 | 502.00 | 503.00 | 496.00 | 499.00 | 478.89 | 1,789 |
| 06 Feb 2024 | 505.00 | 506.00 | 499.00 | 500.00 | 479.85 | 1,824 |
| 05 Feb 2024 | 504.00 | 507.00 | 503.00 | 503.00 | 482.73 | 980 |
| 02 Feb 2024 | 501.00 | 505.00 | 501.00 | 505.00 | 484.65 | 957 |
| 01 Feb 2024 | 502.00 | 508.00 | 498.50 | 502.00 | 481.77 | 2,123 |
| 31 Jan 2024 | 501.00 | 506.00 | 500.00 | 500.00 | 479.85 | 2,241 |
| 30 Jan 2024 | 499.50 | 504.00 | 498.00 | 501.00 | 480.81 | 865 |
| 29 Jan 2024 | 498.50 | 502.00 | 498.50 | 499.00 | 478.89 | 1,208 |
| 26 Jan 2024 | 495.50 | 503.00 | 495.50 | 501.00 | 480.81 | 2,338 |
| 25 Jan 2024 | 497.00 | 498.00 | 494.00 | 495.50 | 475.53 | 1,544 |
| 24 Jan 2024 | 498.00 | 499.50 | 494.50 | 497.00 | 476.97 | 1,894 |
| 23 Jan 2024 | 497.00 | 499.50 | 494.50 | 497.00 | 476.97 | 2,268 |
| 22 Jan 2024 | 492.00 | 496.00 | 489.50 | 496.00 | 476.01 | 2,351 |
| 19 Jan 2024 | 494.00 | 495.00 | 488.00 | 488.00 | 468.34 | 3,796 |
| 18 Jan 2024 | 495.00 | 496.00 | 493.00 | 493.00 | 473.13 | 831 |
| 17 Jan 2024 | 496.00 | 496.00 | 493.00 | 494.50 | 474.57 | 809 |
| 16 Jan 2024 | 498.00 | 498.00 | 494.50 | 496.00 | 476.01 | 1,357 |
| 15 Jan 2024 | 498.00 | 498.00 | 496.00 | 498.00 | 477.93 | 3,301 |
| 12 Jan 2024 | 499.50 | 501.00 | 496.00 | 499.00 | 478.89 | 1,767 |
| 11 Jan 2024 | 500.00 | 502.00 | 496.00 | 496.00 | 476.01 | 2,209 |
| 10 Jan 2024 | 500.00 | 501.00 | 498.00 | 500.00 | 479.85 | 710 |
| 09 Jan 2024 | 504.00 | 504.00 | 501.00 | 503.00 | 482.73 | 1,847 |
| 08 Jan 2024 | 495.00 | 503.00 | 494.00 | 503.00 | 482.73 | 779 |
| 05 Jan 2024 | 503.00 | 504.00 | 495.50 | 496.00 | 476.01 | 1,213 |
| 04 Jan 2024 | 493.00 | 504.00 | 493.00 | 504.00 | 483.69 | 2,335 |
| 03 Jan 2024 | 493.50 | 497.00 | 491.00 | 494.50 | 474.57 | 1,518 |
| 29 Dec 2023 | 495.00 | 497.00 | 490.00 | 491.50 | 471.69 | 779 |
| 28 Dec 2023 | 496.00 | 496.00 | 493.00 | 495.00 | 475.05 | 786 |
| 27 Dec 2023 | 495.00 | 495.50 | 492.00 | 494.00 | 474.09 | 896 |
| 22 Dec 2023 | 489.50 | 495.00 | 489.50 | 494.00 | 474.09 | 736 |
| 21 Dec 2023 | 489.00 | 492.00 | 487.00 | 491.00 | 471.21 | 1,023 |
| 20 Dec 2023 | 488.00 | 490.50 | 486.00 | 490.50 | 470.73 | 2,005 |
| 19 Dec 2023 | 488.00 | 490.50 | 486.50 | 487.50 | 467.86 | 1,684 |
| 18 Dec 2023 | 484.00 | 487.50 | 482.00 | 487.50 | 467.86 | 1,704 |
| 15 Dec 2023 | 480.50 | 484.50 | 479.50 | 483.00 | 463.54 | 2,173 |
| 14 Dec 2023 | 481.00 | 482.50 | 480.00 | 482.50 | 463.06 | 978 |
| 13 Dec 2023 | 478.00 | 485.00 | 478.00 | 481.00 | 461.62 | 1,964 |
| 12 Dec 2023 | 485.00 | 485.00 | 480.00 | 482.00 | 462.58 | 1,171 |
| 11 Dec 2023 | 490.00 | 490.00 | 480.00 | 484.00 | 464.50 | 1,088 |
| 08 Dec 2023 | 480.00 | 486.00 | 478.50 | 486.00 | 466.42 | 2,245 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.