SKAN Group AG historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-01-10 | 80.000 | 80.000 | 72.200 | 75.300 | 73.516 | 63,985 |
| 2022-01-07 | 80.000 | 80.600 | 77.700 | 78.900 | 77.030 | 48,289 |
| 2022-01-06 | 79.700 | 80.900 | 78.200 | 79.400 | 77.519 | 19,415 |
| 2022-01-05 | 81.000 | 81.500 | 76.500 | 79.600 | 77.714 | 98,165 |
| 2022-01-04 | 85.500 | 88.100 | 82.000 | 82.000 | 80.057 | 50,008 |
| 2022-01-03 | 88.700 | 88.700 | 83.300 | 85.000 | 82.986 | 55,782 |
| 2021-12-30 | 90.900 | 91.600 | 88.600 | 88.600 | 86.501 | 20,216 |
| 2021-12-29 | 87.500 | 90.300 | 86.900 | 90.100 | 87.965 | 49,324 |
| 2021-12-28 | 85.500 | 87.500 | 85.500 | 87.500 | 85.427 | 16,050 |
| 2021-12-27 | 85.600 | 85.600 | 84.400 | 85.500 | 83.474 | 6,719 |
| 2021-12-23 | 85.000 | 86.500 | 84.500 | 85.500 | 83.474 | 29,228 |
| 2021-12-22 | 87.600 | 88.200 | 84.600 | 85.700 | 83.669 | 27,773 |
| 2021-12-21 | 83.600 | 90.000 | 83.600 | 89.100 | 86.989 | 41,530 |
| 2021-12-20 | 85.000 | 86.000 | 83.500 | 85.800 | 83.767 | 19,681 |
| 2021-12-17 | 84.700 | 85.800 | 82.000 | 83.700 | 81.717 | 27,939 |
| 2021-12-16 | 87.900 | 88.000 | 84.500 | 84.700 | 82.693 | 12,729 |
| 2021-12-15 | 84.000 | 88.000 | 83.900 | 86.900 | 84.841 | 38,181 |
| 2021-12-14 | 85.000 | 85.000 | 83.000 | 83.000 | 81.033 | 15,040 |
| 2021-12-13 | 81.200 | 86.700 | 80.800 | 84.700 | 82.693 | 70,143 |
| 2021-12-10 | 81.000 | 81.000 | 80.300 | 81.000 | 79.081 | 77,208 |
| 2021-12-09 | 82.100 | 82.300 | 80.300 | 81.000 | 79.081 | 76,942 |
| 2021-12-08 | 81.100 | 82.000 | 79.800 | 82.000 | 80.057 | 80,285 |
| 2021-12-07 | 80.600 | 82.000 | 79.900 | 80.900 | 78.983 | 62,740 |
| 2021-12-06 | 82.300 | 82.500 | 78.200 | 80.700 | 78.788 | 37,123 |
| 2021-12-03 | 81.800 | 83.800 | 81.800 | 82.300 | 80.350 | 20,789 |
| 2021-12-02 | 86.000 | 88.100 | 81.000 | 81.800 | 79.862 | 28,517 |
| 2021-12-01 | 89.700 | 89.700 | 85.110 | 86.000 | 83.962 | 66,190 |
| 2021-11-30 | 89.230 | 89.690 | 89.000 | 89.500 | 87.379 | 142,353 |
| 2021-11-29 | 90.660 | 91.490 | 89.670 | 89.900 | 87.770 | 28,214 |
| 2021-11-26 | 90.000 | 92.470 | 88.000 | 90.790 | 88.639 | 37,155 |
| 2021-11-25 | 88.890 | 90.600 | 88.890 | 90.000 | 87.867 | 9,007 |
| 2021-11-24 | 88.700 | 91.000 | 88.160 | 89.030 | 86.920 | 45,691 |
| 2021-11-23 | 90.460 | 90.460 | 88.900 | 89.850 | 87.721 | 204,648 |
| 2021-11-22 | 90.310 | 91.400 | 89.330 | 89.930 | 87.799 | 33,046 |
| 2021-11-19 | 91.230 | 91.720 | 89.990 | 91.170 | 89.010 | 52,321 |
| 2021-11-18 | 88.800 | 91.860 | 88.240 | 90.930 | 88.775 | 49,707 |
| 2021-11-17 | 92.400 | 95.190 | 88.300 | 88.300 | 86.208 | 68,637 |
| 2021-11-16 | 89.800 | 92.790 | 88.670 | 91.980 | 89.800 | 71,304 |
| 2021-11-15 | 86.620 | 89.500 | 85.470 | 89.500 | 87.379 | 49,779 |
| 2021-11-12 | 81.370 | 86.790 | 81.000 | 86.620 | 84.567 | 135,754 |
| 2021-11-11 | 80.490 | 81.000 | 79.180 | 81.000 | 79.081 | 51,661 |
| 2021-11-10 | 80.360 | 81.200 | 79.760 | 80.000 | 78.104 | 84,973 |
| 2021-11-09 | 75.190 | 80.820 | 75.190 | 80.600 | 78.690 | 106,183 |
| 2021-11-08 | 74.500 | 76.870 | 74.000 | 75.950 | 74.150 | 44,184 |
| 2021-11-05 | 72.900 | 74.900 | 71.650 | 74.900 | 73.125 | 79,908 |
| 2021-11-04 | 72.230 | 72.960 | 70.180 | 72.960 | 71.231 | 108,574 |
| 2021-11-03 | 72.900 | 73.520 | 72.000 | 72.000 | 70.294 | 116,000 |
| 2021-11-02 | 73.850 | 74.790 | 72.500 | 72.520 | 70.802 | 122,499 |
| 2021-11-01 | 72.500 | 73.790 | 70.170 | 73.790 | 72.041 | 160,887 |
| 2021-10-29 | 76.800 | 77.980 | 72.220 | 72.220 | 70.509 | 288,303 |
| 2021-10-28 | 75.000 | 75.220 | 65.150 | 75.220 | 73.438 | 1,589,857 |
← NewerPage 21 of 21 · 1,251 trading days
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.