SKAN Group AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-29	79.900	80.600	78.300	79.800	78.454	16,659
2023-11-28	79.700	79.700	75.700	76.500	75.210	11,041
2023-11-27	80.900	81.500	79.800	80.000	78.651	8,976
2023-11-24	79.500	81.200	79.500	81.100	79.732	6,618
2023-11-23	80.000	80.600	78.400	79.500	78.159	9,668
2023-11-22	77.000	80.600	76.600	80.500	79.143	22,421
2023-11-21	77.600	78.500	76.900	77.900	76.586	7,013
2023-11-20	75.400	77.400	74.300	74.300	73.047	5,026
2023-11-17	72.500	74.200	72.500	74.200	72.949	402,287
2023-11-16	75.500	75.500	71.000	72.400	71.179	3,654
2023-11-15	72.500	74.000	71.600	73.400	72.162	3,987
2023-11-14	76.300	76.300	73.000	73.900	72.654	3,062
2023-11-13	74.700	74.700	71.400	72.400	71.179	3,542
2023-11-10	72.400	73.700	71.700	73.300	72.064	2,144
2023-11-09	71.400	73.300	71.400	72.400	71.179	3,345
2023-11-08	71.900	73.000	71.900	72.500	71.277	2,058
2023-11-07	71.600	72.000	71.600	71.900	70.688	1,084
2023-11-06	72.900	72.900	70.900	71.500	70.294	5,199
2023-11-03	72.400	73.000	71.200	72.100	70.884	5,896
2023-11-02	71.200	72.300	70.200	71.000	69.803	3,215
2023-11-01	68.300	70.300	68.300	69.900	68.721	2,660
2023-10-31	67.800	69.800	67.800	68.100	66.952	9,445
2023-10-30	67.600	67.600	66.500	67.100	65.969	3,349
2023-10-27	65.100	69.200	65.000	67.000	65.870	13,487
2023-10-26	78.200	78.200	65.500	68.000	66.853	12,424
2023-10-25	71.600	71.600	68.600	69.400	68.230	4,526
2023-10-24	69.300	71.400	68.900	71.400	70.196	5,039
2023-10-23	70.400	70.400	68.200	69.200	68.033	7,371
2023-10-20	69.400	69.900	69.100	69.500	68.328	3,232
2023-10-19	68.800	69.700	68.600	69.300	68.131	5,762
2023-10-18	69.900	71.200	68.500	68.900	67.738	15,025
2023-10-17	72.900	72.900	68.600	68.600	67.443	12,870
2023-10-16	72.600	73.700	72.100	72.500	71.277	4,067
2023-10-13	74.400	75.100	73.200	73.800	72.556	6,705
2023-10-12	74.800	75.400	74.000	75.000	73.735	4,115
2023-10-11	74.300	74.600	73.800	74.500	73.244	1,666
2023-10-10	73.900	75.300	73.900	74.400	73.145	8,782
2023-10-09	75.800	75.800	73.900	74.400	73.145	2,200
2023-10-06	75.000	75.900	74.700	75.800	74.522	18,816
2023-10-05	74.600	76.200	74.300	75.300	74.030	6,605
2023-10-04	74.300	75.400	73.100	74.900	73.637	10,435
2023-10-03	74.400	75.400	74.000	74.500	73.244	4,946
2023-10-02	74.600	75.900	74.100	74.500	73.244	5,269
2023-09-29	76.500	79.600	76.400	77.800	76.488	13,319
2023-09-28	76.600	78.800	75.800	77.400	76.095	15,001
2023-09-27	75.100	76.700	73.800	76.000	74.718	7,158
2023-09-26	77.700	78.300	75.200	75.600	74.325	6,808
2023-09-25	79.700	79.700	75.900	77.500	76.193	8,588
2023-09-22	81.500	81.500	75.900	76.700	75.407	9,135
2023-09-21	81.900	82.600	80.900	81.400	80.027	18,225
2023-09-20	80.500	81.900	80.500	81.900	80.519	14,909
2023-09-19	80.800	82.500	80.100	80.400	79.044	11,209
2023-09-18	79.900	80.900	79.400	80.300	78.946	6,118
2023-09-15	79.900	79.900	77.800	79.300	77.963	32,225
2023-09-14	77.300	78.100	76.700	77.100	75.800	2,427
2023-09-13	78.500	78.500	76.000	77.400	76.095	6,162
2023-09-12	79.500	79.500	78.000	78.900	77.570	8,227
2023-09-11	80.000	80.000	78.500	79.100	77.766	4,984
2023-09-08	78.700	80.000	78.700	78.700	77.373	9,230
2023-09-07	77.500	81.000	77.500	78.600	77.275	7,358

← NewerPage 13 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.