SKAN Group AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-07-19	83.100	83.600	81.600	82.850	82.843	261
2023-07-18	80.300	83.100	80.300	82.808	82.802	622
2023-07-17	78.600	82.900	78.600	81.783	81.777	713
2023-07-14	82.400	83.314	81.600	82.500	82.494	1,659
2023-07-13	78.100	81.900	78.000	81.375	81.369	1,860
2023-07-12	79.700	79.700	76.200	79.008	79.002	1,449
2023-07-11	79.500	79.800	78.075	78.075	78.069	1,310
2023-07-10	78.500	79.700	78.500	79.434	79.429	1,258
2023-07-07	76.600	78.800	76.300	77.542	77.536	1,602
2023-07-06	77.200	77.200	76.000	76.394	76.388	1,213
2023-07-05	77.500	77.800	76.100	76.500	76.494	390
2023-07-04	77.000	77.308	76.445	77.308	77.302	282
2023-07-03	77.100	77.482	76.997	77.330	77.325	1,246
2023-06-30	76.900	77.062	76.141	77.000	76.994	910
2023-06-29	74.700	75.002	73.497	73.497	73.492	412
2023-06-28	73.700	78.508	73.700	78.508	78.502	302
2023-06-27	73.900	74.200	73.300	73.905	73.899	1,189
2023-06-26	73.600	74.558	73.600	74.558	74.552	2,733
2023-06-23	73.600	74.391	73.598	74.391	74.385	643
2023-06-22	73.000	73.700	72.583	72.583	72.578	67
2023-06-21	73.700	73.700	72.600	72.905	72.900	169
2023-06-20	74.600	75.500	74.100	75.448	75.443	202
2023-06-19	75.528	76.405	75.500	76.405	76.399	634
2023-06-16	78.800	79.300	78.618	79.183	79.177	6,001
2023-06-15	78.800	79.306	78.199	78.700	78.694	414
2023-06-14	79.600	79.715	78.400	79.715	79.709	1,032
2023-06-13	79.496	79.496	79.496	79.496	79.490	25
2023-06-12	78.879	79.600	78.799	79.600	79.594	418
2023-06-09	76.300	76.300	76.254	76.254	76.248	486
2023-06-08	76.600	76.900	76.300	76.600	76.594	397
2023-06-07	78.399	78.599	76.900	76.900	76.894	1,603
2023-06-06	79.400	79.502	79.100	79.100	79.094	1,583
2023-06-05	79.500	79.500	78.976	79.100	79.094	1,323
2023-06-02	78.400	78.602	78.400	78.400	78.394	60
2023-06-01	80.100	80.500	79.908	79.908	79.902	5,038
2023-05-31	79.400	79.400	77.408	79.400	79.394	20,613
2023-05-30	76.000	77.096	76.000	77.096	77.090	76
2023-05-26	77.700	78.900	77.700	78.900	78.894	2,727
2023-05-25	77.700	80.383	77.700	80.383	80.377	7,782
2023-05-24	83.600	87.308	83.600	84.538	84.531	1,747
2023-05-23	85.720	86.251	84.600	85.742	85.735	7,166
2023-05-22	82.400	83.600	82.299	82.344	82.338	529
2023-05-19	81.800	82.900	81.689	82.900	82.894	12,444
2023-05-17	82.500	82.500	81.454	81.500	81.494	5,349
2023-05-16	85.000	85.297	82.999	84.349	84.343	833
2023-05-15	85.537	85.537	84.899	85.035	85.028	367
2023-05-12	84.400	84.617	83.350	84.387	84.381	1,240
2023-05-11	81.881	82.200	81.399	81.478	81.472	1,084
2023-05-10	81.300	81.500	79.803	79.803	79.797	43,884
2023-05-09	80.600	81.200	80.443	80.900	80.894	1,080
2023-05-05	84.868	85.000	84.403	84.937	84.930	956
2023-05-04	84.628	84.628	84.000	84.008	84.001	488
2023-05-03	85.500	85.500	81.869	81.869	81.862	1,401
2023-05-02	84.948	85.109	84.948	85.109	85.101	69
2023-04-28	86.900	87.600	85.699	86.193	86.185	1,113
2023-04-27	86.400	87.900	85.400	85.800	85.792	1,246
2023-04-26	85.500	86.000	85.000	85.800	85.792	8,771
2023-04-25	86.300	87.500	86.300	87.200	87.192	2,451
2023-04-24	85.800	87.400	85.053	86.577	86.570	416
2023-04-21	87.400	87.400	84.800	86.409	86.401	618

← NewerPage 14 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.