SKAN Group AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-10-13	74.400	74.699	73.400	73.730	73.725	1,407
2023-10-12	74.600	75.800	74.400	74.982	74.977	263
2023-10-11	74.500	74.600	74.500	74.508	74.502	74
2023-10-10	74.800	75.208	74.117	75.208	75.202	335
2023-10-09	75.700	75.800	74.200	75.099	75.094	1,204
2023-10-06	75.000	75.900	75.000	75.354	75.348	908
2023-10-05	74.700	76.100	74.700	75.299	75.294	544
2023-10-04	73.400	74.900	73.400	74.582	74.576	4,357
2023-10-03	74.400	75.300	74.100	74.496	74.491	1,375
2023-10-02	76.900	76.900	74.500	74.733	74.728	201
2023-09-29	77.800	79.500	77.400	77.716	77.710	1,393
2023-09-28	76.600	78.400	76.400	77.521	77.515	2,807
2023-09-27	75.700	76.800	74.300	74.999	74.993	1,022
2023-09-26	77.000	77.585	75.500	77.585	77.579	934
2023-09-25	76.700	77.800	76.700	77.659	77.653	954
2023-09-22	81.500	81.500	75.800	76.403	76.397	1,116
2023-09-21	82.600	82.600	81.016	81.016	81.010	543
2023-09-20	81.400	81.548	81.400	81.444	81.438	212
2023-09-19	81.500	81.500	80.100	80.308	80.302	681
2023-09-18	79.300	80.800	79.300	80.233	80.227	699
2023-09-15	77.200	79.230	77.000	78.069	78.063	26,601
2023-09-14	77.600	77.628	76.800	77.628	77.622	144
2023-09-13	76.900	77.519	76.750	77.394	77.388	109
2023-09-12	77.800	78.700	77.800	78.658	78.652	380
2023-09-11	79.500	79.500	78.500	78.799	78.793	466
2023-09-08	78.700	79.800	78.695	78.858	78.852	981
2023-09-07	79.300	81.000	78.500	79.648	79.642	929
2023-09-06	79.400	80.300	78.000	79.808	79.802	1,522
2023-09-05	80.500	80.500	79.999	80.016	80.010	648
2023-09-04	78.800	80.208	78.800	80.208	80.202	1,033
2023-09-01	79.800	80.300	79.426	79.426	79.420	778
2023-08-31	79.800	80.400	79.600	79.637	79.631	2,534
2023-08-30	79.400	79.700	78.900	79.138	79.132	14,989
2023-08-29	80.000	80.000	78.800	79.400	79.394	733
2023-08-25	81.500	81.800	81.399	81.400	81.394	908
2023-08-24	80.800	82.900	80.800	81.400	81.394	58
2023-08-23	80.200	80.800	79.299	79.390	79.384	1,847
2023-08-22	75.800	80.900	75.800	77.658	77.652	22,657
2023-08-21	77.600	78.500	76.700	77.408	77.402	21,686
2023-08-18	75.400	77.800	74.450	77.500	77.494	2,573
2023-08-17	75.900	75.900	75.300	75.508	75.502	3,539
2023-08-16	76.400	76.783	75.999	76.783	76.777	738
2023-08-15	72.900	76.800	72.600	76.374	76.369	1,325
2023-08-14	76.800	78.300	76.100	77.486	77.480	1,361
2023-08-11	78.900	79.000	76.600	77.139	77.133	551
2023-08-10	77.400	78.300	76.900	77.603	77.598	3,256
2023-08-09	77.200	78.350	77.200	77.208	77.202	727
2023-08-08	76.800	76.800	75.399	75.803	75.797	1,617
2023-08-07	78.400	78.400	77.500	78.100	78.094	569
2023-08-04	77.300	78.800	77.300	78.199	78.194	1,105
2023-08-03	78.200	78.200	77.582	77.908	77.902	329
2023-08-02	79.400	79.700	78.600	78.600	78.594	1,289
2023-07-31	79.900	79.900	79.400	79.724	79.718	4,165
2023-07-28	79.500	79.600	78.900	79.102	79.096	2,891
2023-07-27	79.200	79.700	78.700	79.233	79.227	2,689
2023-07-26	78.300	79.300	78.300	78.975	78.969	3,829
2023-07-25	79.100	79.100	78.400	78.579	78.574	21,833
2023-07-24	79.900	80.500	79.200	79.500	79.494	216
2023-07-21	81.300	82.008	79.300	82.008	82.002	717
2023-07-20	80.300	82.300	80.200	81.503	81.497	715

← NewerPage 13 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.