SKAN Group AG historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-13 | 76.400 | 77.000 | 75.800 | 76.600 | 75.799 | 4,630 |
| 2025-02-12 | 76.900 | 77.200 | 75.700 | 75.900 | 75.106 | 7,802 |
| 2025-02-11 | 77.400 | 77.700 | 76.400 | 76.700 | 75.898 | 4,896 |
| 2025-02-10 | 78.000 | 78.100 | 76.800 | 77.400 | 76.590 | 7,555 |
| 2025-02-07 | 77.600 | 78.900 | 77.600 | 77.600 | 76.788 | 2,699 |
| 2025-02-06 | 77.700 | 78.800 | 77.400 | 78.200 | 77.382 | 5,298 |
| 2025-02-05 | 77.100 | 78.900 | 77.100 | 78.600 | 77.778 | 15,419 |
| 2025-02-04 | 78.500 | 78.800 | 77.800 | 77.900 | 77.085 | 3,370 |
| 2025-02-03 | 77.800 | 79.200 | 77.400 | 78.600 | 77.778 | 5,578 |
| 2025-01-31 | 79.000 | 79.700 | 78.200 | 78.900 | 78.075 | 10,698 |
| 2025-01-30 | 79.900 | 80.200 | 78.900 | 79.600 | 78.767 | 16,157 |
| 2025-01-29 | 79.100 | 80.000 | 79.100 | 79.700 | 78.866 | 4,944 |
| 2025-01-28 | 79.600 | 80.000 | 79.300 | 79.900 | 79.064 | 7,949 |
| 2025-01-27 | 80.000 | 80.000 | 78.500 | 80.000 | 79.163 | 10,877 |
| 2025-01-24 | 79.600 | 80.000 | 79.300 | 79.400 | 78.570 | 1,823 |
| 2025-01-23 | 78.200 | 79.800 | 78.200 | 79.200 | 78.372 | 6,239 |
| 2025-01-22 | 80.000 | 80.900 | 79.600 | 79.900 | 79.064 | 34,816 |
| 2025-01-21 | 77.500 | 79.900 | 77.500 | 79.600 | 78.767 | 6,072 |
| 2025-01-20 | 78.000 | 78.700 | 77.000 | 77.000 | 76.195 | 45,557 |
| 2025-01-17 | 75.700 | 79.000 | 75.400 | 78.300 | 77.481 | 13,893 |
| 2025-01-16 | 75.900 | 76.600 | 75.100 | 75.400 | 74.611 | 5,092 |
| 2025-01-15 | 74.200 | 76.100 | 73.700 | 76.000 | 75.205 | 6,506 |
| 2025-01-14 | 76.700 | 76.700 | 74.600 | 74.600 | 73.820 | 3,546 |
| 2025-01-13 | 76.200 | 76.200 | 74.400 | 75.700 | 74.908 | 9,009 |
| 2025-01-10 | 78.000 | 78.000 | 76.500 | 76.500 | 75.700 | 2,770 |
| 2025-01-09 | 78.500 | 78.900 | 76.400 | 77.400 | 76.590 | 14,756 |
| 2025-01-08 | 78.000 | 78.900 | 78.000 | 78.400 | 77.580 | 3,526 |
| 2025-01-07 | 79.500 | 80.300 | 78.200 | 79.100 | 78.273 | 35,702 |
| 2025-01-06 | 77.700 | 79.500 | 77.500 | 79.500 | 78.668 | 12,396 |
| 2025-01-03 | 76.600 | 77.800 | 76.500 | 77.200 | 76.393 | 7,965 |
| 2024-12-30 | 78.200 | 78.200 | 76.200 | 76.200 | 75.403 | 2,630 |
| 2024-12-27 | 76.200 | 78.200 | 76.200 | 78.200 | 77.382 | 9,025 |
| 2024-12-23 | 74.600 | 77.300 | 73.700 | 76.400 | 75.601 | 9,432 |
| 2024-12-20 | 74.400 | 75.200 | 73.500 | 75.200 | 74.413 | 21,587 |
| 2024-12-19 | 75.000 | 75.000 | 72.900 | 74.900 | 74.117 | 18,294 |
| 2024-12-18 | 71.700 | 74.500 | 71.100 | 74.500 | 73.721 | 11,139 |
| 2024-12-17 | 72.900 | 72.900 | 71.100 | 71.300 | 70.554 | 12,400 |
| 2024-12-16 | 73.000 | 73.000 | 71.800 | 72.200 | 71.445 | 11,674 |
| 2024-12-13 | 72.700 | 73.900 | 72.500 | 73.300 | 72.533 | 7,194 |
| 2024-12-12 | 74.400 | 74.600 | 72.700 | 73.100 | 72.335 | 7,773 |
| 2024-12-11 | 71.900 | 74.400 | 71.900 | 74.400 | 73.622 | 17,693 |
| 2024-12-10 | 72.000 | 72.900 | 72.000 | 72.600 | 71.841 | 28,531 |
| 2024-12-09 | 75.000 | 75.000 | 72.100 | 72.600 | 71.841 | 8,020 |
| 2024-12-06 | 75.900 | 75.900 | 70.900 | 72.300 | 71.544 | 8,633 |
| 2024-12-05 | 73.300 | 73.300 | 71.200 | 71.500 | 70.752 | 16,244 |
| 2024-12-04 | 72.500 | 73.700 | 72.000 | 73.500 | 72.731 | 14,715 |
| 2024-12-03 | 76.000 | 76.000 | 72.400 | 72.600 | 71.841 | 9,810 |
| 2024-12-02 | 73.100 | 75.900 | 73.100 | 73.900 | 73.127 | 3,285 |
| 2024-11-29 | 74.800 | 74.800 | 73.200 | 74.300 | 73.523 | 10,050 |
| 2024-11-28 | 75.100 | 75.300 | 74.300 | 74.400 | 73.622 | 2,934 |
| 2024-11-27 | 74.000 | 74.900 | 73.600 | 74.100 | 73.325 | 13,470 |
| 2024-11-26 | 74.500 | 75.300 | 74.200 | 74.600 | 73.820 | 18,828 |
| 2024-11-25 | 74.000 | 75.500 | 73.100 | 75.200 | 74.413 | 16,907 |
| 2024-11-22 | 72.600 | 73.100 | 71.400 | 73.100 | 72.335 | 7,241 |
| 2024-11-21 | 74.400 | 74.400 | 71.300 | 71.300 | 70.554 | 8,457 |
| 2024-11-20 | 71.000 | 73.800 | 70.400 | 73.200 | 72.434 | 13,423 |
| 2024-11-19 | 71.000 | 71.100 | 69.400 | 70.800 | 70.059 | 25,326 |
| 2024-11-18 | 73.200 | 73.200 | 71.000 | 71.000 | 70.257 | 10,523 |
| 2024-11-15 | 75.600 | 75.600 | 72.500 | 73.100 | 72.335 | 12,539 |
| 2024-11-14 | 79.000 | 79.000 | 76.100 | 76.100 | 75.304 | 16,950 |
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.