SKAN Group AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-07	77.500	81.000	77.500	78.600	77.275	7,358
2023-09-06	80.100	80.100	77.900	79.800	78.454	9,296
2023-09-05	80.000	81.700	79.700	80.000	78.651	3,559
2023-09-04	76.300	80.300	76.300	80.000	78.651	12,178
2023-09-01	80.000	80.300	79.400	79.400	78.061	3,571
2023-08-31	79.400	80.400	79.100	80.400	79.044	43,430
2023-08-30	75.000	79.800	75.000	79.000	77.668	32,718
2023-08-29	79.700	80.000	78.300	79.400	78.061	5,916
2023-08-28	80.500	81.400	80.500	80.900	79.536	3,810
2023-08-25	81.500	82.000	81.100	81.400	80.027	13,537
2023-08-24	80.800	82.900	80.700	81.500	80.126	11,997
2023-08-23	79.200	80.800	79.000	80.500	79.143	10,126
2023-08-22	78.900	80.800	76.000	80.200	78.848	59,840
2023-08-21	76.700	78.500	76.700	76.700	75.407	26,979
2023-08-18	75.400	77.500	74.300	77.500	76.193	12,470
2023-08-17	76.000	76.400	75.300	75.400	74.129	5,728
2023-08-16	76.200	77.400	76.000	76.000	74.718	5,681
2023-08-15	72.600	77.000	72.600	75.900	74.620	6,835
2023-08-14	76.300	78.400	76.000	77.800	76.488	6,478
2023-08-11	79.000	79.000	76.000	76.700	75.407	3,294
2023-08-10	78.600	78.600	76.500	77.600	76.291	5,342
2023-08-09	75.900	78.300	75.900	77.800	76.488	3,874
2023-08-08	77.400	77.500	75.400	75.400	74.129	6,675
2023-08-07	79.800	79.800	77.500	77.500	76.193	2,908
2023-08-04	78.200	78.700	77.500	78.200	76.881	2,649
2023-08-03	78.800	78.800	77.100	77.900	76.586	2,738
2023-08-02	78.900	79.700	78.500	78.600	77.275	3,513
2023-07-31	79.900	80.000	79.300	79.800	78.454	10,601
2023-07-28	79.200	79.800	79.000	79.100	77.766	5,415
2023-07-27	80.000	80.000	78.800	79.000	77.668	8,272
2023-07-26	79.000	79.200	78.200	79.000	77.668	10,388
2023-07-25	78.300	79.200	78.000	79.000	77.668	46,198
2023-07-24	79.500	80.500	78.300	79.500	78.159	18,516
2023-07-21	81.100	82.000	79.000	79.800	78.454	6,878
2023-07-20	80.800	82.400	79.900	81.500	80.126	5,202
2023-07-19	82.400	83.700	81.000	81.200	79.831	11,021
2023-07-18	80.500	83.200	80.500	82.900	81.502	6,695
2023-07-17	80.000	82.900	80.000	82.400	81.011	6,560
2023-07-14	81.500	84.500	81.500	82.900	81.502	17,119
2023-07-13	78.200	82.300	78.000	82.300	80.912	17,883
2023-07-12	79.600	79.900	76.200	79.000	77.668	12,224
2023-07-11	78.100	79.800	77.800	79.800	78.454	33,130
2023-07-10	77.700	80.000	77.600	79.100	77.766	7,812
2023-07-07	74.900	78.400	74.900	77.700	76.390	6,228
2023-07-06	75.200	77.800	75.000	76.400	75.112	35,888
2023-07-05	78.000	78.000	75.800	76.500	75.210	5,313
2023-07-04	76.200	77.000	76.200	76.800	75.505	9,129
2023-07-03	77.700	77.900	75.900	77.000	75.702	12,064
2023-06-30	74.200	77.500	74.200	77.000	75.702	10,299
2023-06-29	75.000	75.900	73.400	74.100	72.850	5,418
2023-06-28	78.500	78.500	73.900	74.800	73.539	6,622
2023-06-27	75.200	75.200	73.100	73.900	72.654	5,701
2023-06-26	73.600	74.700	73.300	73.800	72.556	6,637
2023-06-23	73.200	74.600	72.500	74.100	72.850	11,577
2023-06-22	72.100	73.900	72.000	73.500	72.261	13,325
2023-06-21	73.700	73.900	72.200	73.200	71.966	22,350
2023-06-20	75.600	75.600	74.100	74.100	72.850	10,542
2023-06-19	75.700	76.900	75.500	75.500	74.227	8,392
2023-06-16	78.600	79.700	78.600	79.300	77.963	28,024
2023-06-15	78.900	79.200	77.600	78.700	77.373	7,929

← NewerPage 14 of 21 · 1,251 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.