SKAN Group AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-04-04	65.000	65.600	64.900	65.000	63.460	37,337
2022-04-01	63.600	65.200	63.600	64.600	63.069	39,583
2022-03-31	65.500	65.900	63.300	64.000	62.483	18,791
2022-03-30	66.800	66.800	63.600	64.300	62.776	18,057
2022-03-29	63.500	65.500	62.900	65.000	63.460	28,005
2022-03-28	64.900	65.900	63.000	63.600	62.093	4,779
2022-03-25	65.600	65.600	62.800	64.000	62.483	13,124
2022-03-24	64.000	65.100	64.000	64.600	63.069	7,180
2022-03-23	66.800	66.800	64.000	64.000	62.483	2,506
2022-03-22	64.000	64.300	62.900	64.000	62.483	19,267
2022-03-21	64.900	64.900	63.500	64.900	63.362	8,424
2022-03-18	64.500	64.900	63.300	64.200	62.679	11,255
2022-03-17	64.200	64.900	63.300	64.900	63.362	11,153
2022-03-16	62.600	64.300	62.000	63.900	62.386	12,497
2022-03-15	61.100	62.800	61.100	61.800	60.336	12,220
2022-03-14	65.900	65.900	62.800	62.800	61.312	3,806
2022-03-11	64.500	64.500	60.800	62.800	61.312	20,364
2022-03-10	65.400	66.000	63.400	63.400	61.898	13,289
2022-03-09	66.900	66.900	64.000	66.200	64.631	21,327
2022-03-08	65.400	66.800	62.400	66.800	65.217	27,130
2022-03-07	63.000	65.600	61.400	65.000	63.460	46,513
2022-03-04	65.500	66.300	63.600	65.600	64.046	19,925
2022-03-03	68.000	68.000	65.500	66.000	64.436	13,785
2022-03-02	65.500	66.800	65.200	66.000	64.436	8,573
2022-03-01	67.600	68.000	66.000	66.700	65.119	14,101
2022-02-28	65.100	67.300	65.100	67.300	65.705	6,251
2022-02-25	64.500	67.200	64.500	67.200	65.608	40,032
2022-02-24	64.600	65.600	63.300	64.700	63.167	15,566
2022-02-23	66.500	67.200	65.300	65.600	64.046	9,547
2022-02-22	64.500	66.300	63.500	66.300	64.729	12,361
2022-02-21	66.600	67.000	65.000	65.700	64.143	11,234
2022-02-18	68.100	69.700	66.900	67.100	65.510	10,098
2022-02-17	70.000	71.400	68.500	69.400	67.755	67,879
2022-02-16	71.000	72.000	69.400	70.000	68.341	15,014
2022-02-15	69.900	72.900	69.600	71.100	69.415	22,408
2022-02-14	70.100	71.000	69.000	70.300	68.634	9,275
2022-02-11	70.000	72.000	70.000	71.200	69.513	11,148
2022-02-10	70.000	71.000	70.000	71.000	69.318	16,265
2022-02-09	70.200	70.800	68.200	69.600	67.951	11,003
2022-02-08	74.900	74.900	68.000	70.400	68.732	21,986
2022-02-07	70.500	71.800	69.200	69.900	68.244	11,155
2022-02-04	74.200	74.200	69.000	69.800	68.146	19,199
2022-02-03	74.400	74.900	73.000	73.300	71.563	19,628
2022-02-02	73.000	74.200	73.000	74.000	72.246	8,631
2022-02-01	74.400	74.400	72.800	73.600	71.856	18,320
2022-01-31	74.400	74.500	71.800	72.600	70.880	15,075
2022-01-28	72.100	73.200	70.800	72.600	70.880	9,171
2022-01-27	71.600	72.300	69.800	71.600	69.903	17,261
2022-01-26	74.900	74.900	71.000	72.800	71.075	27,188
2022-01-25	72.300	72.700	69.100	70.700	69.025	27,545
2022-01-24	70.400	73.800	65.600	72.300	70.587	74,010
2022-01-21	73.300	73.600	70.000	71.000	69.318	56,312
2022-01-20	74.100	74.100	71.700	73.700	71.954	17,445
2022-01-19	71.500	73.900	71.400	73.500	71.758	25,511
2022-01-18	75.700	75.700	72.100	73.700	71.954	27,766
2022-01-17	72.800	75.800	71.400	75.200	73.418	20,432
2022-01-14	74.000	74.100	70.900	72.100	70.392	22,994
2022-01-13	76.100	76.100	73.200	73.200	71.465	10,461
2022-01-12	76.000	76.800	74.500	76.300	74.492	34,921
2022-01-11	75.000	76.700	74.500	74.900	73.125	14,647

← NewerPage 20 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.