SKAN Group AG historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-13 | 76.500 | 78.800 | 76.000 | 78.800 | 77.976 | 13,391 |
| 2024-11-12 | 77.000 | 78.000 | 75.800 | 78.000 | 77.184 | 32,204 |
| 2024-11-11 | 76.900 | 76.900 | 76.000 | 76.200 | 75.403 | 13,043 |
| 2024-11-08 | 77.700 | 77.900 | 76.200 | 76.200 | 75.403 | 11,549 |
| 2024-11-07 | 77.100 | 77.700 | 76.500 | 76.900 | 76.096 | 2,132 |
| 2024-11-06 | 78.000 | 78.200 | 77.000 | 77.200 | 76.393 | 7,582 |
| 2024-11-05 | 78.600 | 78.900 | 77.900 | 78.200 | 77.382 | 8,865 |
| 2024-11-04 | 78.000 | 79.900 | 77.500 | 79.800 | 78.965 | 11,394 |
| 2024-11-01 | 77.900 | 79.500 | 76.500 | 78.700 | 77.877 | 19,049 |
| 2024-10-31 | 76.600 | 77.200 | 75.900 | 77.200 | 76.393 | 11,466 |
| 2024-10-30 | 76.600 | 77.600 | 76.400 | 76.800 | 75.997 | 3,720 |
| 2024-10-29 | 78.600 | 78.700 | 76.700 | 76.700 | 75.898 | 4,408 |
| 2024-10-28 | 80.000 | 80.000 | 78.100 | 78.700 | 77.877 | 3,006 |
| 2024-10-25 | 78.200 | 78.700 | 77.600 | 77.600 | 76.788 | 3,002 |
| 2024-10-24 | 79.600 | 79.600 | 77.900 | 77.900 | 77.085 | 6,783 |
| 2024-10-23 | 80.700 | 80.700 | 79.100 | 79.100 | 78.273 | 5,285 |
| 2024-10-22 | 79.300 | 80.000 | 78.400 | 80.000 | 79.163 | 10,926 |
| 2024-10-21 | 80.000 | 81.000 | 79.100 | 79.500 | 78.668 | 6,904 |
| 2024-10-18 | 79.000 | 80.900 | 79.000 | 80.900 | 80.054 | 8,900 |
| 2024-10-17 | 77.200 | 79.000 | 76.600 | 78.700 | 77.877 | 6,471 |
| 2024-10-16 | 77.000 | 77.500 | 76.400 | 77.000 | 76.195 | 41,300 |
| 2024-10-15 | 79.500 | 79.500 | 77.400 | 77.400 | 76.590 | 5,756 |
| 2024-10-14 | 79.200 | 79.800 | 78.600 | 79.100 | 78.273 | 3,286 |
| 2024-10-11 | 77.500 | 79.100 | 77.300 | 78.400 | 77.580 | 3,795 |
| 2024-10-10 | 80.900 | 80.900 | 77.000 | 78.100 | 77.283 | 9,415 |
| 2024-10-09 | 77.400 | 77.900 | 75.200 | 76.300 | 75.502 | 245,402 |
| 2024-10-08 | 78.800 | 78.800 | 76.000 | 77.500 | 76.689 | 128,219 |
| 2024-10-07 | 78.500 | 78.800 | 77.100 | 77.100 | 76.294 | 4,803 |
| 2024-10-04 | 81.000 | 81.000 | 77.900 | 77.900 | 77.085 | 5,337 |
| 2024-10-03 | 80.100 | 80.100 | 77.600 | 78.500 | 77.679 | 4,049 |
| 2024-10-02 | 80.700 | 80.700 | 79.100 | 79.100 | 78.273 | 11,774 |
| 2024-10-01 | 81.000 | 81.000 | 79.200 | 79.200 | 78.372 | 3,293 |
| 2024-09-30 | 79.200 | 80.500 | 78.800 | 79.700 | 78.866 | 99,213 |
| 2024-09-27 | 79.300 | 80.400 | 79.200 | 79.200 | 78.372 | 4,294 |
| 2024-09-26 | 79.800 | 80.000 | 78.600 | 79.100 | 78.273 | 7,731 |
| 2024-09-25 | 79.600 | 80.000 | 78.400 | 79.100 | 78.273 | 8,926 |
| 2024-09-24 | 81.000 | 81.000 | 79.200 | 80.000 | 79.163 | 8,072 |
| 2024-09-23 | 80.500 | 80.900 | 80.000 | 80.000 | 79.163 | 8,274 |
| 2024-09-20 | 79.700 | 81.000 | 79.600 | 80.400 | 79.559 | 18,034 |
| 2024-09-19 | 81.000 | 81.000 | 79.500 | 80.700 | 79.856 | 5,942 |
| 2024-09-18 | 80.900 | 81.000 | 78.500 | 79.100 | 78.273 | 5,685 |
| 2024-09-17 | 81.600 | 82.000 | 80.100 | 80.100 | 79.262 | 16,913 |
| 2024-09-16 | 81.200 | 82.000 | 81.200 | 81.200 | 80.351 | 11,091 |
| 2024-09-13 | 81.000 | 81.700 | 80.500 | 81.200 | 80.351 | 9,397 |
| 2024-09-12 | 80.300 | 81.000 | 80.200 | 80.600 | 79.757 | 3,136 |
| 2024-09-11 | 81.600 | 81.600 | 79.900 | 80.100 | 79.262 | 5,281 |
| 2024-09-10 | 79.700 | 81.000 | 79.000 | 80.400 | 79.559 | 3,843 |
| 2024-09-09 | 79.600 | 79.600 | 77.500 | 78.400 | 77.580 | 3,894 |
| 2024-09-06 | 80.600 | 81.000 | 78.800 | 78.800 | 77.976 | 6,046 |
| 2024-09-05 | 80.800 | 81.200 | 79.700 | 80.100 | 79.262 | 7,904 |
| 2024-09-04 | 80.000 | 81.400 | 80.000 | 80.800 | 79.955 | 8,960 |
| 2024-09-03 | 80.000 | 81.800 | 80.000 | 81.600 | 80.747 | 6,126 |
| 2024-09-02 | 80.500 | 81.500 | 80.100 | 80.900 | 80.054 | 7,952 |
| 2024-08-30 | 79.900 | 81.100 | 79.900 | 81.000 | 80.153 | 39,029 |
| 2024-08-29 | 79.100 | 80.500 | 79.100 | 79.600 | 78.767 | 12,758 |
| 2024-08-28 | 79.200 | 81.000 | 79.200 | 80.400 | 79.559 | 20,249 |
| 2024-08-27 | 80.400 | 80.400 | 78.300 | 78.800 | 77.976 | 32,035 |
| 2024-08-26 | 80.100 | 80.600 | 79.300 | 79.500 | 78.668 | 3,471 |
| 2024-08-23 | 80.000 | 80.600 | 80.000 | 80.000 | 79.163 | 5,610 |
| 2024-08-22 | 76.500 | 80.900 | 76.500 | 80.100 | 79.262 | 14,750 |
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.