SKAN Group AG historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-05-28	80.600	81.700	80.400	80.400	79.559	44,337
2024-05-27	82.200	82.200	80.200	80.600	79.757	6,195
2024-05-24	81.000	81.700	80.500	81.000	80.153	15,543
2024-05-23	83.500	86.600	80.700	81.000	80.153	42,551
2024-05-22	81.200	83.400	79.000	83.400	82.528	55,722
2024-05-21	79.100	80.900	79.000	80.200	79.361	21,125
2024-05-17	81.200	81.200	79.100	79.100	78.273	12,991
2024-05-16	82.000	82.700	81.200	81.200	80.351	16,947
2024-05-15	80.000	82.200	79.500	81.900	81.043	17,222
2024-05-14	82.800	82.800	79.200	80.200	79.361	32,392
2024-05-13	81.200	81.200	79.000	80.300	79.460	17,389
2024-05-10	82.000	82.000	78.800	80.200	79.361	10,819
2024-05-08	82.300	82.800	80.400	81.400	80.197	13,289
2024-05-07	82.300	83.000	81.500	82.200	80.985	6,449
2024-05-06	82.000	84.000	82.000	82.700	81.305	12,564
2024-05-03	82.200	84.000	82.100	83.300	81.895	13,240
2024-05-02	81.600	83.400	81.600	82.500	81.109	22,955
2024-04-30	82.000	82.600	81.800	81.800	80.421	14,534
2024-04-29	81.900	82.300	81.500	81.800	80.421	13,432
2024-04-26	79.500	82.000	79.500	82.000	80.617	8,598
2024-04-25	80.200	82.000	79.500	81.500	80.126	40,426
2024-04-24	81.400	82.000	81.000	81.000	79.634	20,492
2024-04-23	78.600	81.500	78.200	81.500	80.126	18,233
2024-04-22	78.600	78.600	76.800	77.900	76.586	22,448
2024-04-19	77.500	78.300	76.800	78.000	76.685	24,168
2024-04-18	81.100	81.100	75.700	78.000	76.685	43,102
2024-04-17	82.100	82.800	81.200	81.200	79.831	42,471
2024-04-16	81.000	83.400	81.000	82.600	81.207	62,538
2024-04-15	82.000	82.400	81.500	81.800	80.421	32,652
2024-04-12	81.500	82.700	81.100	82.200	80.814	26,028
2024-04-11	81.500	81.800	80.700	81.400	80.027	47,008
2024-04-10	81.500	82.200	81.500	81.500	80.126	23,665
2024-04-09	81.800	82.500	81.500	81.800	80.421	22,304
2024-04-08	82.000	82.600	81.500	81.500	80.126	27,110
2024-04-05	81.200	82.200	80.600	81.900	80.519	21,574
2024-04-04	84.600	85.000	82.000	82.000	80.617	221,295
2024-04-03	85.000	85.000	83.800	84.600	83.173	102,067
2024-04-02	85.200	85.400	84.200	85.200	83.763	37,445
2024-03-28	85.000	85.100	82.900	85.100	83.665	39,886
2024-03-27	82.000	85.000	81.900	85.000	83.567	253,684
2024-03-26	81.500	83.000	81.500	83.000	81.600	57,131
2024-03-25	81.000	82.300	81.000	82.300	80.912	11,191
2024-03-22	81.000	82.200	80.300	81.000	79.634	13,249
2024-03-21	81.500	82.900	80.800	82.500	81.109	14,372
2024-03-20	81.800	82.000	81.200	81.200	79.831	14,616
2024-03-19	81.100	81.700	80.700	81.700	80.322	16,726
2024-03-18	79.800	81.700	79.800	80.800	79.438	6,164
2024-03-15	78.900	81.000	78.900	81.000	79.634	21,484
2024-03-14	79.000	79.800	78.800	79.800	78.454	5,620
2024-03-13	78.500	80.400	78.300	79.200	77.864	6,735
2024-03-12	77.000	79.800	77.000	79.100	77.766	5,392
2024-03-11	79.000	79.000	77.700	78.200	76.881	4,003
2024-03-08	79.400	79.400	77.700	78.800	77.471	5,557
2024-03-07	78.800	80.200	78.200	78.400	77.078	6,040
2024-03-06	78.400	81.000	78.400	80.400	79.044	6,510
2024-03-05	81.000	82.800	79.400	79.400	78.061	7,032
2024-03-04	81.400	82.900	81.400	82.900	81.502	11,445
2024-03-01	81.700	82.700	81.200	82.100	80.716	7,202
2024-02-29	82.800	82.900	81.300	81.300	79.929	35,146
2024-02-28	81.800	82.900	81.000	82.900	81.502	14,646

← NewerPage 11 of 21 · 1,250 trading daysOlder →

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.