SKAN Group AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-04-20	84.400	87.000	84.400	86.762	86.755	427
2023-04-19	83.700	84.500	83.700	84.000	83.993	734
2023-04-18	84.500	84.500	83.601	83.925	83.918	1,600
2023-04-17	84.500	84.500	84.061	84.061	84.053	1,632
2023-04-14	84.900	85.000	84.100	84.100	84.093	6,628
2023-04-13	84.900	85.000	84.167	84.167	84.159	3,325
2023-04-12	85.000	85.000	83.855	84.000	83.993	2,920
2023-04-11	82.679	83.500	81.936	83.500	83.493	1,074
2023-04-06	81.491	81.900	81.491	81.764	81.756	1,845
2023-04-05	80.000	80.208	80.000	80.208	80.201	202
2023-04-04	80.789	83.747	80.084	80.084	80.077	2,585
2023-04-03	83.500	83.500	82.333	82.333	82.326	2,182
2023-03-31	83.700	84.174	83.328	83.328	83.320	41,264
2023-03-30	77.328	79.500	77.290	77.290	77.283	1,207
2023-03-29	75.059	77.200	74.474	77.200	77.193	1,432
2023-03-28	73.307	74.103	73.079	73.800	73.793	2,838
2023-03-27	72.772	72.787	72.730	72.782	72.776	669
2023-03-24	69.900	72.007	69.600	69.722	69.716	6,885
2023-03-23	69.784	72.200	69.784	71.394	71.388	1,037
2023-03-22	69.999	70.207	69.784	70.207	70.201	1,733
2023-03-21	70.397	70.397	69.548	69.548	69.541	493
2023-03-20	68.447	70.506	68.447	70.347	70.340	1,030
2023-03-17	69.854	69.854	69.854	69.854	69.848	397
2023-03-16	68.210	68.915	68.210	68.915	68.909	444
2023-03-15	64.802	65.899	63.988	65.200	65.194	1,273
2023-03-14	66.225	68.499	66.225	66.569	66.563	804
2023-03-13	65.715	66.985	65.715	66.985	66.979	837
2023-03-10	68.806	68.873	68.800	68.873	68.867	709
2023-03-09	69.338	69.349	69.338	69.349	69.343	417
2023-03-08	69.279	69.545	69.279	69.545	69.539	1,165
2023-03-07	69.037	69.200	68.600	69.197	69.191	2,571
2023-03-06	68.840	69.601	68.840	69.117	69.111	820
2023-03-03	70.606	70.606	70.583	70.583	70.577	1,218
2023-03-02	70.172	70.199	69.147	69.147	69.141	786
2023-03-01	69.516	69.516	69.270	69.270	69.264	578
2023-02-28	70.306	70.306	70.046	70.259	70.253	846
2023-02-27	69.830	69.830	69.830	69.830	69.823	189
2023-02-24	68.172	68.607	68.172	68.607	68.601	782
2023-02-23	68.100	69.047	67.600	68.297	68.291	628
2023-02-22	69.407	69.407	68.920	68.920	68.914	615
2023-02-21	67.200	69.433	67.200	69.094	69.087	863
2023-02-20	68.200	68.200	67.027	67.797	67.791	192
2023-02-17	67.000	67.600	67.000	67.019	67.013	85
2023-02-16	68.100	68.100	68.100	68.100	68.093	11
2023-02-15	67.999	68.397	67.998	68.098	68.091	1,087
2023-02-14	68.099	69.099	68.099	69.007	69.001	752
2023-02-13	68.500	69.048	67.413	68.934	68.928	2,213
2023-02-10	66.600	66.900	66.300	66.520	66.514	741
2023-02-09	67.884	68.000	67.873	67.873	67.867	1,884
2023-02-08	67.600	67.600	66.800	67.307	67.301	414
2023-02-07	66.945	66.945	66.799	66.799	66.793	1,011
2023-02-06	69.913	69.913	68.298	69.807	69.801	625
2023-02-03	70.390	70.712	70.390	70.479	70.472	507
2023-02-02	69.846	69.849	68.800	68.800	68.794	6,769
2023-02-01	68.400	68.912	68.400	68.832	68.826	958
2023-01-31	69.300	69.300	68.107	68.107	68.101	1,474
2023-01-30	69.025	69.999	68.586	68.586	68.580	540
2023-01-27	70.080	70.080	70.080	70.080	70.074	426
2023-01-26	69.331	69.827	69.107	69.827	69.821	434
2023-01-25	68.384	68.872	68.384	68.872	68.866	319

← NewerPage 15 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.