SKAN Group AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-07-01	52.100	52.500	50.900	51.700	50.677	5,403
2022-06-30	51.000	51.800	50.900	51.800	50.775	6,304
2022-06-29	53.800	53.800	51.000	51.000	49.991	12,177
2022-06-28	52.500	53.900	52.500	53.700	52.637	8,080
2022-06-27	51.600	53.600	51.000	53.200	52.147	7,902
2022-06-24	51.000	53.700	51.000	52.500	51.461	6,713
2022-06-23	54.500	54.500	51.700	53.000	51.951	5,068
2022-06-22	54.300	54.300	51.100	54.000	52.931	10,510
2022-06-21	50.800	53.600	50.800	53.400	52.343	8,416
2022-06-20	51.500	52.300	50.300	52.300	51.265	8,481
2022-06-17	50.000	52.400	50.000	52.000	50.971	355,179
2022-06-16	53.900	53.900	50.600	50.600	49.599	15,455
2022-06-15	52.100	53.800	52.100	53.000	51.951	15,503
2022-06-14	55.000	55.600	52.800	53.400	52.343	23,618
2022-06-13	52.200	54.000	52.000	53.800	52.735	12,209
2022-06-10	56.100	56.100	52.500	52.700	51.657	8,147
2022-06-09	57.300	57.800	55.100	55.700	54.598	8,664
2022-06-08	54.800	58.800	54.600	56.700	55.578	22,963
2022-06-07	54.500	56.600	53.200	55.600	54.500	26,511
2022-06-03	57.500	57.500	54.500	54.700	53.618	4,999
2022-06-02	56.000	57.300	55.100	56.700	55.578	10,421
2022-06-01	54.600	57.600	54.600	56.900	55.774	19,893
2022-05-31	55.000	56.500	54.200	54.800	53.716	35,779
2022-05-30	53.600	55.200	52.500	54.500	53.422	24,806
2022-05-27	55.500	55.500	52.800	53.000	51.951	15,048
2022-05-25	53.500	53.500	50.600	50.600	49.599	33,364
2022-05-24	53.200	54.700	52.500	52.500	51.461	14,367
2022-05-23	57.500	57.500	54.500	54.500	53.422	20,754
2022-05-20	54.200	56.000	54.200	56.000	54.892	13,182
2022-05-19	53.200	54.800	52.700	54.800	53.716	10,390
2022-05-18	52.800	56.100	51.500	54.600	53.520	26,455
2022-05-17	51.300	53.500	51.000	52.600	51.559	29,599
2022-05-16	50.800	51.900	49.000	49.000	48.030	39,325
2022-05-13	55.000	55.000	51.600	51.600	50.579	10,889
2022-05-12	54.700	54.700	50.900	54.100	53.029	14,890
2022-05-11	56.300	56.300	52.600	54.000	52.931	12,421
2022-05-10	52.600	53.900	52.100	53.400	52.343	12,382
2022-05-09	58.000	58.000	52.500	53.100	52.049	12,745
2022-05-06	60.000	60.000	57.600	58.700	57.538	7,983
2022-05-05	60.400	61.800	59.600	60.200	58.773	14,112
2022-05-04	59.200	60.400	58.600	58.900	57.504	6,712
2022-05-03	61.500	61.700	59.000	59.200	57.797	16,717
2022-05-02	64.700	64.700	61.200	61.200	59.750	11,016
2022-04-29	62.400	65.600	62.400	64.700	63.167	17,407
2022-04-28	62.000	63.900	62.000	63.500	61.995	12,581
2022-04-27	65.000	65.400	62.000	62.200	60.726	13,450
2022-04-26	67.200	68.300	65.100	65.100	63.557	9,862
2022-04-25	68.000	68.700	67.600	68.300	66.682	10,761
2022-04-22	68.100	70.000	68.100	68.900	67.267	17,751
2022-04-21	70.500	70.700	68.500	69.100	67.463	16,813
2022-04-20	73.600	73.800	69.600	69.700	68.048	21,849
2022-04-19	74.000	74.000	71.300	73.100	71.368	14,719
2022-04-14	73.500	76.000	72.500	74.000	72.246	98,575
2022-04-13	72.000	72.800	70.400	72.600	70.880	27,945
2022-04-12	70.300	72.800	70.300	71.700	70.001	21,122
2022-04-11	70.600	73.900	69.300	73.800	72.051	52,759
2022-04-08	68.000	71.300	67.800	70.200	68.537	74,333
2022-04-07	65.500	66.400	64.600	66.400	64.827	27,055
2022-04-06	69.000	69.200	63.200	65.500	63.948	44,590
2022-04-05	65.800	68.800	65.000	68.800	67.170	123,137

← NewerPage 19 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.