SKAN Group AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-09-26	55.000	55.700	54.100	54.100	53.029	5,862
2022-09-23	56.600	56.600	55.300	55.300	54.206	5,535
2022-09-22	56.600	57.100	56.600	57.000	55.872	3,621
2022-09-21	58.000	58.000	57.200	57.600	56.460	7,332
2022-09-20	58.600	59.300	57.900	58.200	57.048	11,212
2022-09-19	59.400	59.400	57.400	58.300	57.146	6,908
2022-09-16	57.500	60.600	55.400	60.600	59.401	36,168
2022-09-15	59.700	59.800	55.600	57.100	55.970	13,027
2022-09-14	60.000	60.000	55.100	55.200	54.108	3,175
2022-09-13	58.000	58.000	55.200	55.200	54.108	6,161
2022-09-12	58.600	58.800	57.400	57.500	56.362	6,350
2022-09-09	60.000	61.900	58.900	59.300	58.127	38,394
2022-09-08	58.500	59.400	58.100	59.000	57.832	11,069
2022-09-07	58.900	59.000	57.200	57.300	56.166	4,439
2022-09-06	59.500	59.900	58.900	59.200	58.029	9,765
2022-09-05	59.000	59.500	56.400	59.000	57.832	7,319
2022-09-02	57.900	57.900	56.800	57.700	56.558	4,816
2022-09-01	59.000	59.100	57.900	57.900	56.754	4,016
2022-08-31	61.500	61.500	59.700	60.000	58.813	24,120
2022-08-30	61.500	63.900	60.900	61.700	60.479	11,497
2022-08-29	61.600	63.200	61.000	61.800	60.577	8,913
2022-08-26	61.000	64.000	61.000	62.400	61.165	36,389
2022-08-25	58.200	61.500	57.900	61.000	59.793	33,615
2022-08-24	54.700	59.700	54.300	58.000	56.852	28,830
2022-08-23	54.000	55.000	51.700	54.700	53.618	12,835
2022-08-22	52.000	52.000	50.800	50.900	49.893	1,878
2022-08-19	54.000	54.500	49.050	52.400	51.363	28,773
2022-08-18	57.000	57.000	54.000	55.000	53.912	7,933
2022-08-17	56.100	56.300	53.500	55.000	53.912	12,761
2022-08-16	59.600	59.600	56.000	56.500	55.382	11,977
2022-08-15	57.900	60.000	57.400	59.500	58.323	31,701
2022-08-12	58.200	58.200	57.600	57.800	56.656	4,298
2022-08-11	57.400	59.600	57.000	58.100	56.950	15,046
2022-08-10	56.300	57.400	55.700	57.400	56.264	3,557
2022-08-09	57.000	57.200	55.400	55.700	54.598	2,693
2022-08-08	57.700	57.700	56.000	56.800	55.676	4,326
2022-08-05	57.700	58.000	56.200	56.700	55.578	3,975
2022-08-04	58.000	58.900	57.400	57.800	56.656	10,655
2022-08-03	57.500	58.500	56.600	58.000	56.852	6,246
2022-08-02	55.600	58.400	54.200	58.000	56.852	6,170
2022-07-29	53.300	55.200	52.900	53.600	52.539	7,179
2022-07-28	54.800	54.900	53.800	54.300	53.226	9,427
2022-07-27	52.900	53.400	52.300	53.000	51.951	6,485
2022-07-26	52.800	52.800	52.100	52.500	51.461	6,947
2022-07-25	55.200	55.200	52.800	53.300	52.245	3,538
2022-07-22	53.800	55.500	53.800	54.900	53.814	5,165
2022-07-21	54.000	55.100	53.700	54.600	53.520	1,958
2022-07-20	58.000	58.000	54.000	55.100	54.010	28,398
2022-07-19	56.800	58.700	56.700	58.200	57.048	6,020
2022-07-18	54.500	57.000	54.500	56.800	55.676	6,475
2022-07-15	55.200	56.200	54.300	55.100	54.010	13,547
2022-07-14	54.000	56.600	54.000	55.000	53.912	28,772
2022-07-13	56.500	59.100	56.300	57.500	56.362	20,536
2022-07-12	59.900	59.900	57.100	57.900	56.754	7,483
2022-07-11	59.000	60.000	58.800	59.900	58.715	12,573
2022-07-08	59.300	59.600	58.600	59.300	58.127	6,448
2022-07-07	58.100	59.900	56.900	59.200	58.029	12,496
2022-07-06	54.800	59.900	54.700	58.100	56.950	32,331
2022-07-05	53.000	55.300	51.700	54.600	53.520	13,817
2022-07-04	51.500	52.700	51.100	51.800	50.775	8,770

← NewerPage 18 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.