SKAN Group AG historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-21 | 79.400 | 80.400 | 76.300 | 78.500 | 77.679 | 18,322 |
| 2024-08-20 | 80.500 | 80.900 | 79.100 | 79.100 | 78.273 | 20,781 |
| 2024-08-19 | 80.300 | 80.500 | 79.500 | 80.000 | 79.163 | 14,184 |
| 2024-08-16 | 80.300 | 80.300 | 78.600 | 79.400 | 78.570 | 3,635 |
| 2024-08-15 | 79.800 | 80.000 | 78.500 | 79.200 | 78.372 | 13,006 |
| 2024-08-14 | 79.800 | 79.800 | 78.400 | 78.800 | 77.976 | 3,410 |
| 2024-08-13 | 77.500 | 78.500 | 76.900 | 78.100 | 77.283 | 6,375 |
| 2024-08-12 | 77.900 | 79.000 | 77.600 | 78.300 | 77.481 | 7,143 |
| 2024-08-09 | 75.100 | 78.000 | 75.100 | 77.500 | 76.689 | 5,736 |
| 2024-08-08 | 76.000 | 76.600 | 75.100 | 76.300 | 75.502 | 8,943 |
| 2024-08-07 | 73.500 | 76.400 | 73.500 | 76.100 | 75.304 | 2,353 |
| 2024-08-06 | 76.000 | 77.100 | 75.100 | 76.000 | 75.205 | 4,397 |
| 2024-08-05 | 73.500 | 77.000 | 73.500 | 76.100 | 75.304 | 11,480 |
| 2024-08-02 | 78.200 | 78.900 | 77.600 | 78.800 | 77.976 | 9,115 |
| 2024-07-31 | 79.300 | 80.500 | 79.100 | 79.300 | 78.471 | 7,737 |
| 2024-07-30 | 78.000 | 80.200 | 78.000 | 79.200 | 78.372 | 11,031 |
| 2024-07-29 | 78.200 | 79.000 | 77.400 | 78.100 | 77.283 | 12,131 |
| 2024-07-26 | 76.800 | 78.400 | 76.300 | 77.900 | 77.085 | 7,152 |
| 2024-07-25 | 75.700 | 77.400 | 75.600 | 76.800 | 75.997 | 11,731 |
| 2024-07-24 | 76.000 | 76.300 | 75.500 | 76.300 | 75.502 | 5,876 |
| 2024-07-23 | 75.400 | 76.500 | 74.500 | 76.300 | 75.502 | 9,047 |
| 2024-07-22 | 74.400 | 76.300 | 73.800 | 76.300 | 75.502 | 17,608 |
| 2024-07-19 | 76.700 | 80.000 | 74.300 | 74.300 | 73.523 | 14,336 |
| 2024-07-18 | 78.100 | 78.800 | 77.000 | 78.000 | 77.184 | 9,069 |
| 2024-07-17 | 79.700 | 79.800 | 78.000 | 78.400 | 77.580 | 7,544 |
| 2024-07-16 | 79.200 | 79.500 | 78.100 | 79.200 | 78.372 | 10,150 |
| 2024-07-15 | 80.100 | 80.100 | 79.100 | 79.400 | 78.570 | 4,764 |
| 2024-07-12 | 79.900 | 81.900 | 79.500 | 80.100 | 79.262 | 12,209 |
| 2024-07-11 | 79.100 | 80.200 | 79.100 | 80.100 | 79.262 | 7,967 |
| 2024-07-10 | 79.400 | 80.100 | 79.000 | 79.700 | 78.866 | 6,732 |
| 2024-07-09 | 81.800 | 81.800 | 79.400 | 79.600 | 78.767 | 5,286 |
| 2024-07-08 | 80.100 | 80.900 | 80.100 | 80.100 | 79.262 | 12,445 |
| 2024-07-05 | 79.800 | 80.000 | 79.000 | 79.800 | 78.965 | 7,448 |
| 2024-07-04 | 79.400 | 79.900 | 78.800 | 79.000 | 78.174 | 7,744 |
| 2024-07-03 | 81.900 | 81.900 | 78.300 | 79.300 | 78.471 | 9,871 |
| 2024-07-02 | 79.900 | 79.900 | 77.600 | 77.800 | 76.986 | 8,390 |
| 2024-07-01 | 80.700 | 80.800 | 79.600 | 79.600 | 78.767 | 5,479 |
| 2024-06-28 | 80.400 | 80.400 | 79.300 | 79.800 | 78.965 | 9,845 |
| 2024-06-27 | 78.900 | 80.100 | 78.500 | 80.000 | 79.163 | 6,172 |
| 2024-06-26 | 78.300 | 79.800 | 78.200 | 78.900 | 78.075 | 21,117 |
| 2024-06-25 | 80.000 | 80.000 | 78.400 | 79.300 | 78.471 | 8,794 |
| 2024-06-24 | 80.400 | 80.400 | 78.400 | 79.400 | 78.570 | 9,203 |
| 2024-06-21 | 80.000 | 80.100 | 79.200 | 79.300 | 78.471 | 10,720 |
| 2024-06-20 | 79.900 | 80.400 | 79.100 | 79.700 | 78.866 | 6,342 |
| 2024-06-19 | 81.000 | 81.000 | 79.800 | 79.800 | 78.965 | 8,149 |
| 2024-06-18 | 81.300 | 81.300 | 80.000 | 80.200 | 79.361 | 22,762 |
| 2024-06-17 | 81.000 | 81.000 | 79.000 | 80.900 | 80.054 | 11,094 |
| 2024-06-14 | 81.400 | 83.300 | 80.500 | 80.500 | 79.658 | 10,419 |
| 2024-06-13 | 83.100 | 83.600 | 83.000 | 83.100 | 82.231 | 13,241 |
| 2024-06-12 | 82.800 | 83.600 | 82.100 | 83.600 | 82.726 | 15,272 |
| 2024-06-11 | 82.600 | 82.800 | 82.000 | 82.300 | 81.439 | 7,386 |
| 2024-06-10 | 82.000 | 83.000 | 81.800 | 82.400 | 81.538 | 9,336 |
| 2024-06-07 | 81.000 | 82.800 | 81.000 | 82.400 | 81.538 | 9,417 |
| 2024-06-06 | 82.400 | 82.900 | 81.700 | 82.500 | 81.637 | 16,718 |
| 2024-06-05 | 80.900 | 82.200 | 79.600 | 82.000 | 81.142 | 11,334 |
| 2024-06-04 | 80.600 | 81.700 | 80.400 | 80.800 | 79.955 | 14,899 |
| 2024-06-03 | 80.400 | 81.200 | 79.500 | 80.800 | 79.955 | 12,720 |
| 2024-05-31 | 78.900 | 81.000 | 78.900 | 80.500 | 79.658 | 60,306 |
| 2024-05-30 | 78.500 | 81.400 | 77.300 | 81.200 | 80.351 | 39,000 |
| 2024-05-29 | 80.600 | 81.300 | 78.700 | 79.000 | 78.174 | 16,254 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-05-11 | 0.2200 CHF |
| 2025-05-09 | 0.4000 CHF |
| 2024-05-10 | 0.3500 CHF |
| 2024-05-07 | 0.1750 CHF |
| 2023-05-05 | 0.2500 CHF |
| 2022-05-06 | 0.2400 CHF |
Open, high, low and close are as traded (CHF). Adjusted close accounts for splits and dividends. Educational only, not financial advice.