SKAN Group AG historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-08 | 81.700 | 82.408 | 81.499 | 82.408 | 82.402 | 2,176 |
| 2024-04-05 | 81.000 | 81.900 | 81.000 | 81.900 | 81.894 | 2,258 |
| 2024-04-04 | 83.100 | 84.900 | 81.999 | 84.900 | 84.894 | 2,566 |
| 2024-04-03 | 84.600 | 84.714 | 83.999 | 84.702 | 84.696 | 2,545 |
| 2024-04-02 | 85.200 | 85.200 | 84.100 | 84.654 | 84.648 | 6,584 |
| 2024-03-28 | 84.600 | 85.100 | 83.500 | 85.100 | 85.094 | 5,943 |
| 2024-03-27 | 83.800 | 85.000 | 83.508 | 83.508 | 83.502 | 484 |
| 2024-03-26 | 82.300 | 83.200 | 81.900 | 82.362 | 82.356 | 4,989 |
| 2024-03-25 | 81.400 | 82.299 | 81.400 | 82.208 | 82.202 | 651 |
| 2024-03-22 | 81.300 | 81.600 | 81.000 | 81.508 | 81.502 | 289 |
| 2024-03-21 | 82.000 | 82.500 | 81.579 | 82.033 | 82.027 | 3,041 |
| 2024-03-20 | 81.800 | 81.808 | 81.200 | 81.808 | 81.802 | 477 |
| 2024-03-19 | 81.000 | 81.700 | 80.963 | 81.700 | 81.694 | 549 |
| 2024-03-18 | 81.400 | 81.400 | 80.800 | 81.233 | 81.227 | 830 |
| 2024-03-15 | 79.600 | 81.000 | 79.500 | 79.808 | 79.802 | 3,017 |
| 2024-03-14 | 79.800 | 79.800 | 79.200 | 79.800 | 79.794 | 195 |
| 2024-03-13 | 78.600 | 79.800 | 78.600 | 79.758 | 79.752 | 264 |
| 2024-03-12 | 77.900 | 79.500 | 77.900 | 78.234 | 78.228 | 1,204 |
| 2024-03-11 | 79.000 | 79.000 | 77.700 | 78.172 | 78.166 | 3,040 |
| 2024-03-08 | 78.100 | 78.800 | 77.800 | 78.800 | 78.794 | 507 |
| 2024-03-07 | 78.399 | 78.400 | 78.399 | 78.400 | 78.394 | 465 |
| 2024-03-06 | 80.399 | 80.599 | 80.208 | 80.208 | 80.202 | 430 |
| 2024-03-05 | 80.800 | 82.008 | 79.399 | 82.008 | 82.002 | 886 |
| 2024-03-04 | 82.899 | 82.900 | 82.603 | 82.636 | 82.630 | 842 |
| 2024-03-01 | 81.000 | 82.167 | 81.000 | 82.167 | 82.161 | 1,156 |
| 2024-02-29 | 82.700 | 82.900 | 81.300 | 82.578 | 82.572 | 348 |
| 2024-02-28 | 81.900 | 82.900 | 81.900 | 82.858 | 82.852 | 159 |
| 2024-02-27 | 81.899 | 81.900 | 81.463 | 81.792 | 81.786 | 500 |
| 2024-02-26 | 81.600 | 81.900 | 81.600 | 81.738 | 81.732 | 1,795 |
| 2024-02-23 | 81.800 | 81.900 | 81.700 | 81.868 | 81.862 | 211 |
| 2024-02-22 | 81.600 | 81.900 | 80.808 | 80.808 | 80.802 | 2,453 |
| 2024-02-21 | 81.100 | 81.800 | 81.100 | 81.581 | 81.575 | 379 |
| 2024-02-20 | 79.900 | 81.903 | 79.900 | 81.385 | 81.379 | 711 |
| 2024-02-19 | 79.700 | 81.900 | 79.600 | 81.400 | 81.394 | 2,746 |
| 2024-02-16 | 80.700 | 81.500 | 80.100 | 80.794 | 80.788 | 1,309 |
| 2024-02-15 | 81.700 | 82.008 | 80.799 | 82.008 | 82.002 | 829 |
| 2024-02-14 | 81.213 | 81.999 | 80.999 | 81.564 | 81.558 | 6,007 |
| 2024-02-13 | 80.900 | 80.900 | 79.300 | 80.308 | 80.302 | 3,679 |
| 2024-02-12 | 79.200 | 79.200 | 78.300 | 79.108 | 79.102 | 975 |
| 2024-02-09 | 80.200 | 80.208 | 77.900 | 80.208 | 80.202 | 412 |
| 2024-02-08 | 80.066 | 80.843 | 79.799 | 80.147 | 80.141 | 1,188 |
| 2024-02-07 | 80.600 | 80.600 | 78.686 | 79.842 | 79.836 | 1,681 |
| 2024-02-06 | 77.400 | 78.600 | 77.400 | 77.908 | 77.902 | 789 |
| 2024-02-05 | 77.000 | 77.000 | 75.626 | 76.774 | 76.769 | 352 |
| 2024-02-02 | 76.000 | 76.912 | 75.699 | 76.036 | 76.030 | 766 |
| 2024-02-01 | 75.800 | 76.000 | 75.100 | 75.808 | 75.802 | 409 |
| 2024-01-31 | 76.800 | 77.441 | 76.199 | 77.441 | 77.435 | 462 |
| 2024-01-30 | 76.300 | 78.100 | 76.300 | 77.408 | 77.402 | 412 |
| 2024-01-29 | 79.000 | 79.200 | 77.900 | 78.348 | 78.342 | 24 |
| 2024-01-26 | 79.500 | 79.500 | 78.200 | 78.752 | 78.747 | 468 |
| 2024-01-25 | 76.100 | 79.808 | 76.100 | 79.025 | 79.019 | 1,387 |
| 2024-01-24 | 78.200 | 79.008 | 78.199 | 78.202 | 78.196 | 1,353 |
| 2024-01-23 | 80.000 | 80.358 | 79.157 | 80.358 | 80.352 | 682 |
| 2024-01-22 | 79.800 | 79.955 | 79.399 | 79.400 | 79.394 | 2,162 |
| 2024-01-19 | 77.200 | 80.000 | 76.793 | 80.000 | 79.994 | 4,397 |
| 2024-01-18 | 76.000 | 77.000 | 76.000 | 76.974 | 76.969 | 5,448 |
| 2024-01-17 | 75.300 | 76.060 | 75.200 | 75.308 | 75.302 | 20,201 |
| 2024-01-16 | 76.500 | 77.400 | 75.700 | 76.131 | 76.125 | 17,307 |
| 2024-01-15 | 76.000 | 76.800 | 75.890 | 76.214 | 76.208 | 712 |
| 2024-01-12 | 75.600 | 76.300 | 75.600 | 75.818 | 75.813 | 886 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-05-11 | 0.0011 GBX |
| 2025-05-09 | 0.0020 GBX |
| 2024-05-10 | 0.0018 GBX |
| 2023-05-05 | 0.0013 GBX |
| 2022-05-06 | 0.0012 GBX |
Open, high, low and close are as traded (GBP). Adjusted close accounts for splits and dividends. Educational only, not financial advice.