SKAN Group AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-14	80.000	80.000	78.400	78.400	77.078	6,689
2023-06-13	79.700	80.000	79.200	80.000	78.651	9,519
2023-06-12	77.100	80.100	77.100	79.600	78.258	23,730
2023-06-09	75.600	76.700	75.600	76.300	75.013	7,227
2023-06-08	76.500	77.100	76.300	76.600	75.308	13,168
2023-06-07	79.100	79.100	76.700	76.900	75.603	13,918
2023-06-06	80.000	80.000	78.900	79.100	77.766	5,036
2023-06-05	77.600	79.700	77.600	79.100	77.766	9,698
2023-06-02	80.900	80.900	78.400	78.400	77.078	13,890
2023-06-01	82.000	82.000	79.000	80.500	79.143	14,855
2023-05-31	76.300	80.000	76.000	79.400	78.061	70,190
2023-05-30	80.000	81.500	75.600	76.000	74.718	28,792
2023-05-26	77.800	79.700	77.100	78.900	77.570	24,351
2023-05-25	82.700	83.000	77.500	77.700	76.390	44,329
2023-05-24	86.100	88.600	82.900	83.600	82.190	29,671
2023-05-23	83.700	86.400	83.700	84.600	83.173	23,419
2023-05-22	82.500	83.900	81.700	83.600	82.190	10,495
2023-05-19	81.500	83.300	81.200	82.900	81.502	19,223
2023-05-17	82.000	82.700	81.200	81.500	80.126	14,261
2023-05-16	83.900	86.000	82.200	83.000	81.600	20,340
2023-05-15	83.800	86.000	83.800	84.900	83.468	38,203
2023-05-12	82.600	84.600	82.000	84.600	83.173	12,736
2023-05-11	80.300	82.800	80.000	82.200	80.814	14,411
2023-05-10	81.500	81.500	79.800	81.000	79.634	17,976
2023-05-09	84.400	84.400	79.900	80.900	79.536	20,411
2023-05-08	84.200	85.900	84.200	85.900	84.452	23,973
2023-05-05	85.400	85.400	84.500	85.000	83.567	129,950
2023-05-04	83.400	85.000	83.200	84.000	82.338	12,287
2023-05-03	85.500	85.500	81.100	83.700	82.044	24,794
2023-05-02	86.600	87.300	84.600	85.100	83.416	14,779
2023-04-28	86.900	87.900	84.500	86.200	84.494	17,518
2023-04-27	87.400	88.100	85.000	85.800	84.102	24,214
2023-04-26	86.200	87.000	84.800	85.800	84.102	14,274
2023-04-25	87.000	87.500	85.700	87.200	85.474	19,752
2023-04-24	85.500	87.500	84.700	86.600	84.886	17,564
2023-04-21	87.400	87.400	84.300	85.600	83.906	41,388
2023-04-20	84.000	87.400	84.000	85.200	83.514	39,622
2023-04-19	83.400	84.500	83.200	84.000	82.338	19,672
2023-04-18	84.500	84.500	83.500	83.800	82.142	23,874
2023-04-17	84.500	84.500	83.900	84.000	82.338	26,049
2023-04-14	84.800	85.000	83.900	84.100	82.436	19,744
2023-04-13	84.000	85.000	83.800	84.800	83.122	21,925
2023-04-12	83.500	85.000	83.000	84.000	82.338	30,016
2023-04-11	82.000	84.200	81.500	83.500	81.848	29,787
2023-04-06	81.300	82.000	80.600	81.900	80.279	18,763
2023-04-05	79.600	81.800	79.600	80.200	78.613	19,406
2023-04-04	82.300	83.900	79.600	80.100	78.515	40,639
2023-04-03	83.000	84.000	81.000	82.500	80.867	23,646
2023-03-31	78.000	84.900	78.000	83.700	82.044	35,375
2023-03-30	78.000	79.500	76.400	79.500	77.927	345,044
2023-03-29	74.400	77.200	74.000	77.200	75.672	32,342
2023-03-28	73.000	74.400	72.200	73.800	72.340	42,103
2023-03-27	71.400	73.200	71.000	72.800	71.359	7,391
2023-03-24	72.200	72.200	69.000	72.000	70.575	16,465
2023-03-23	69.800	72.500	69.600	72.200	70.771	47,477
2023-03-22	69.600	70.500	69.500	70.000	68.615	33,107
2023-03-21	70.500	70.600	69.500	69.500	68.125	2,443
2023-03-20	70.600	70.600	67.800	70.500	69.105	5,703
2023-03-17	69.600	70.300	67.600	70.300	68.909	10,938
2023-03-16	70.600	70.600	67.600	68.900	67.537	6,463

← NewerPage 15 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.