SKAN Group AG historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-02-27 | 80.600 | 81.900 | 80.300 | 81.900 | 80.519 | 8,696 |
| 2024-02-26 | 81.900 | 81.900 | 81.000 | 81.900 | 80.519 | 7,050 |
| 2024-02-23 | 81.900 | 81.900 | 81.400 | 81.900 | 80.519 | 5,839 |
| 2024-02-22 | 81.200 | 81.900 | 81.000 | 81.900 | 80.519 | 7,060 |
| 2024-02-21 | 80.500 | 82.000 | 80.400 | 81.300 | 79.929 | 5,783 |
| 2024-02-20 | 81.000 | 81.900 | 79.800 | 81.500 | 80.126 | 15,373 |
| 2024-02-19 | 79.500 | 81.900 | 79.500 | 81.400 | 80.027 | 13,551 |
| 2024-02-16 | 81.000 | 81.500 | 79.900 | 81.000 | 79.634 | 6,397 |
| 2024-02-15 | 82.000 | 82.000 | 80.800 | 80.800 | 79.438 | 6,008 |
| 2024-02-14 | 80.000 | 82.000 | 80.000 | 82.000 | 80.617 | 19,444 |
| 2024-02-13 | 81.000 | 81.000 | 78.900 | 79.500 | 78.159 | 13,882 |
| 2024-02-12 | 79.200 | 79.900 | 78.000 | 79.200 | 77.864 | 11,135 |
| 2024-02-09 | 79.100 | 79.800 | 78.000 | 79.400 | 78.061 | 6,311 |
| 2024-02-08 | 80.500 | 81.400 | 79.000 | 79.800 | 78.454 | 9,068 |
| 2024-02-07 | 78.500 | 81.200 | 77.600 | 79.400 | 78.061 | 14,392 |
| 2024-02-06 | 78.900 | 78.900 | 77.200 | 77.900 | 76.586 | 4,632 |
| 2024-02-05 | 76.300 | 77.000 | 75.000 | 77.000 | 75.702 | 12,007 |
| 2024-02-02 | 76.200 | 77.100 | 75.100 | 76.000 | 74.718 | 6,421 |
| 2024-02-01 | 75.800 | 75.800 | 74.800 | 75.600 | 74.325 | 5,123 |
| 2024-01-31 | 77.200 | 77.800 | 76.200 | 76.200 | 74.915 | 10,523 |
| 2024-01-30 | 76.900 | 78.600 | 75.900 | 77.100 | 75.800 | 6,709 |
| 2024-01-29 | 79.000 | 79.200 | 77.600 | 78.400 | 77.078 | 3,433 |
| 2024-01-26 | 80.000 | 80.000 | 78.000 | 78.900 | 77.570 | 11,446 |
| 2024-01-25 | 78.700 | 79.100 | 76.400 | 79.000 | 77.668 | 8,772 |
| 2024-01-24 | 79.000 | 80.000 | 77.700 | 78.200 | 76.881 | 7,992 |
| 2024-01-23 | 80.100 | 80.600 | 79.000 | 79.300 | 77.963 | 3,487 |
| 2024-01-22 | 80.000 | 80.900 | 78.900 | 79.400 | 78.061 | 15,801 |
| 2024-01-19 | 77.000 | 80.000 | 76.500 | 80.000 | 78.651 | 13,495 |
| 2024-01-18 | 76.400 | 77.000 | 75.800 | 77.000 | 75.702 | 10,583 |
| 2024-01-17 | 75.000 | 76.300 | 75.000 | 75.700 | 74.424 | 20,920 |
| 2024-01-16 | 76.300 | 77.400 | 75.700 | 76.300 | 75.013 | 50,967 |
| 2024-01-15 | 77.000 | 77.000 | 75.700 | 76.300 | 75.013 | 105,394 |
| 2024-01-12 | 76.500 | 76.500 | 72.900 | 76.000 | 74.718 | 49,809 |
| 2024-01-11 | 77.000 | 77.300 | 75.500 | 76.500 | 75.210 | 7,015 |
| 2024-01-10 | 77.200 | 77.500 | 76.800 | 77.000 | 75.702 | 3,231 |
| 2024-01-09 | 77.400 | 77.700 | 77.200 | 77.700 | 76.390 | 7,076 |
| 2024-01-08 | 78.000 | 78.000 | 75.800 | 77.300 | 75.997 | 7,543 |
| 2024-01-05 | 80.000 | 80.000 | 77.000 | 77.400 | 76.095 | 5,205 |
| 2024-01-04 | 78.700 | 79.900 | 78.700 | 79.200 | 77.864 | 3,898 |
| 2024-01-03 | 80.900 | 81.000 | 78.600 | 79.900 | 78.553 | 13,645 |
| 2023-12-29 | 80.100 | 83.900 | 80.100 | 80.800 | 79.438 | 8,515 |
| 2023-12-28 | 82.000 | 83.900 | 80.800 | 83.500 | 82.092 | 19,232 |
| 2023-12-27 | 81.300 | 82.000 | 81.000 | 81.600 | 80.224 | 14,540 |
| 2023-12-22 | 81.000 | 81.300 | 80.300 | 81.300 | 79.929 | 6,089 |
| 2023-12-21 | 81.200 | 81.200 | 80.500 | 80.900 | 79.536 | 3,224 |
| 2023-12-20 | 80.400 | 81.400 | 80.000 | 81.400 | 80.027 | 18,643 |
| 2023-12-19 | 80.000 | 80.600 | 79.900 | 80.600 | 79.241 | 10,600 |
| 2023-12-18 | 79.800 | 81.400 | 79.300 | 80.300 | 78.946 | 18,272 |
| 2023-12-15 | 79.600 | 80.300 | 78.500 | 80.300 | 78.946 | 32,293 |
| 2023-12-14 | 79.000 | 80.000 | 78.400 | 79.200 | 77.864 | 35,194 |
| 2023-12-13 | 79.000 | 79.000 | 78.000 | 78.100 | 76.783 | 46,413 |
| 2023-12-12 | 78.700 | 79.700 | 78.000 | 78.400 | 77.078 | 38,744 |
| 2023-12-11 | 76.100 | 80.000 | 76.100 | 78.700 | 77.373 | 8,753 |
| 2023-12-08 | 76.800 | 80.200 | 76.800 | 80.000 | 78.651 | 9,973 |
| 2023-12-07 | 79.600 | 80.700 | 78.700 | 79.600 | 78.258 | 6,920 |
| 2023-12-06 | 79.500 | 80.700 | 78.500 | 79.800 | 78.454 | 19,281 |
| 2023-12-05 | 77.800 | 79.600 | 76.800 | 79.600 | 78.258 | 8,572 |
| 2023-12-04 | 77.700 | 78.600 | 77.400 | 78.300 | 76.980 | 4,039 |
| 2023-12-01 | 80.000 | 80.000 | 76.700 | 78.200 | 76.881 | 7,126 |
| 2023-11-30 | 79.600 | 79.700 | 76.700 | 79.700 | 78.356 | 17,126 |
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.