SKAN Group AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-11	76.800	76.908	75.500	76.908	76.902	1,101
2024-01-10	76.800	77.600	76.800	77.140	77.134	513
2024-01-09	77.000	77.700	77.000	77.700	77.694	383
2024-01-08	77.200	77.299	76.100	77.208	77.202	760
2024-01-05	79.000	79.000	77.000	77.438	77.432	1,039
2024-01-04	77.300	79.800	77.300	79.289	79.284	1,140
2024-01-03	81.200	81.200	78.800	80.246	80.240	4,061
2023-12-29	82.900	82.900	80.500	81.008	81.002	532
2023-12-28	81.900	83.900	81.199	82.838	82.832	2,019
2023-12-27	81.500	82.000	81.200	81.303	81.297	621
2023-12-22	80.500	81.300	80.500	80.982	80.976	852
2023-12-21	81.200	81.200	80.699	81.200	81.194	72
2023-12-20	80.800	81.400	80.200	81.400	81.394	1,782
2023-12-19	80.200	80.600	80.100	80.406	80.401	702
2023-12-18	79.800	81.400	79.300	79.939	79.933	1,635
2023-12-15	79.600	80.300	78.600	80.016	80.010	4,241
2023-12-14	79.800	79.800	78.700	79.171	79.165	891
2023-12-13	78.300	78.658	78.099	78.254	78.248	693
2023-12-12	79.500	79.800	78.100	78.508	78.502	577
2023-12-11	79.500	80.000	78.699	78.700	78.694	1,592
2023-12-08	79.800	80.300	79.700	80.050	80.044	7,676
2023-12-07	79.800	80.700	78.800	79.936	79.930	1,155
2023-12-06	79.000	80.700	79.000	79.800	79.794	1,350
2023-12-05	77.800	79.600	77.800	79.600	79.594	874
2023-12-04	78.000	78.700	77.697	78.300	78.294	883
2023-12-01	76.982	78.500	76.982	78.200	78.194	611
2023-11-30	77.100	79.700	76.800	79.700	79.694	1,533
2023-11-29	79.100	80.600	79.096	80.078	80.072	1,691
2023-11-28	77.000	77.243	75.900	77.008	77.002	382
2023-11-27	82.300	82.300	79.919	79.919	79.913	759
2023-11-24	79.900	81.200	79.900	80.899	80.893	407
2023-11-23	79.500	79.600	78.999	79.295	79.289	860
2023-11-22	79.000	80.500	79.000	79.408	79.402	695
2023-11-21	78.100	78.500	77.100	78.008	78.002	760
2023-11-20	76.000	77.600	74.500	76.508	76.502	2,422
2023-11-17	72.800	74.199	72.800	73.707	73.702	502
2023-11-16	72.000	74.199	71.000	71.741	71.735	256
2023-11-15	73.800	74.100	71.500	73.400	73.395	1,182
2023-11-14	71.600	73.900	71.600	73.307	73.302	326
2023-11-13	73.600	74.434	71.300	72.450	72.444	472
2023-11-10	71.800	73.600	71.800	73.071	73.066	542
2023-11-09	73.000	73.200	72.398	72.451	72.445	390
2023-11-08	73.000	73.000	72.400	72.497	72.492	386
2023-11-07	71.100	72.200	71.100	71.897	71.892	936
2023-11-06	70.900	71.960	70.900	71.500	71.495	2,080
2023-11-03	73.400	73.400	71.500	72.399	72.394	1,161
2023-11-02	71.600	72.400	70.400	71.957	71.952	606
2023-11-01	69.400	70.000	69.400	69.513	69.507	442
2023-10-31	67.800	69.900	67.800	68.707	68.702	1,258
2023-10-30	67.200	67.200	66.500	66.999	66.994	1,169
2023-10-27	68.400	68.400	66.300	67.307	67.302	1,219
2023-10-26	75.900	75.900	66.900	68.000	67.995	1,669
2023-10-25	71.900	71.900	68.500	69.397	69.392	1,616
2023-10-24	71.100	71.400	69.500	69.574	69.569	658
2023-10-23	69.700	69.700	68.596	69.167	69.162	1,664
2023-10-20	69.400	70.100	69.400	69.554	69.549	597
2023-10-19	70.000	70.000	68.749	69.725	69.720	1,127
2023-10-18	69.900	70.600	68.600	69.907	69.902	302
2023-10-17	71.000	71.500	68.500	70.120	70.115	1,802
2023-10-16	73.400	73.700	72.200	73.207	73.202	469

← NewerPage 12 of 20 · 1,154 trading daysOlder →

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.