SKAN Group AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-01-24	71.000	71.407	71.000	71.407	71.401	275
2023-01-23	70.811	71.315	70.811	71.315	71.308	516
2023-01-20	69.092	69.092	68.953	68.953	68.947	295
2023-01-19	68.500	68.500	68.100	68.231	68.225	1,290
2023-01-18	70.900	70.900	70.672	70.672	70.665	651
2023-01-17	67.902	69.298	67.902	69.298	69.291	823
2023-01-16	69.026	69.026	69.013	69.013	69.007	1,074
2023-01-13	68.700	68.866	68.700	68.866	68.860	678
2023-01-12	67.324	67.998	67.163	67.604	67.598	2,062
2023-01-11	67.931	67.931	67.402	67.402	67.396	437
2023-01-10	67.500	68.031	67.500	68.031	68.025	995
2023-01-09	68.146	69.907	67.285	67.285	67.279	1,572
2023-01-06	63.400	64.273	63.400	64.273	64.267	406
2023-01-05	63.746	63.957	63.746	63.957	63.951	903
2023-01-04	65.693	65.693	65.558	65.558	65.553	227
2023-01-03	65.887	65.907	65.048	65.907	65.901	3,949
2022-12-30	64.100	64.100	63.100	63.421	63.416	1,178
2022-12-29	63.781	64.202	63.781	64.202	64.197	143
2022-12-28	63.438	63.849	63.438	63.849	63.843	761
2022-12-23	66.100	66.100	64.800	65.437	65.431	757
2022-12-22	66.200	66.413	66.200	66.266	66.260	721
2022-12-21	66.500	66.507	66.056	66.507	66.501	989
2022-12-20	67.500	67.903	65.797	65.797	65.791	1,413
2022-12-19	69.000	69.000	67.807	67.807	67.801	2,267
2022-12-16	69.200	70.200	68.980	69.439	69.433	38,098
2022-12-15	69.908	70.533	69.908	70.533	70.527	1,941
2022-12-14	69.699	69.699	69.699	69.699	69.693	52
2022-12-13	67.700	69.300	67.300	69.094	69.087	3,243
2022-12-12	67.100	68.924	67.000	68.208	68.202	1,067
2022-12-09	67.700	68.890	67.700	68.486	68.480	2,115
2022-12-08	67.812	68.116	67.469	67.469	67.463	638
2022-12-07	68.500	68.573	67.807	67.807	67.801	1,932
2022-12-06	67.000	67.000	66.500	66.982	66.976	1,745
2022-12-05	67.000	67.200	67.000	67.187	67.181	844
2022-12-02	67.995	67.995	67.219	67.219	67.213	980
2022-12-01	67.257	67.257	66.761	66.761	66.755	3,171
2022-11-30	66.000	68.800	65.586	66.264	66.258	99,867
2022-11-29	64.300	64.707	63.900	64.502	64.497	5,095
2022-11-28	64.857	64.857	64.065	64.065	64.059	932
2022-11-25	65.927	66.007	65.927	66.007	66.001	988
2022-11-24	65.916	65.916	65.916	65.916	65.911	708
2022-11-23	64.600	65.300	64.600	64.900	64.894	1,011
2022-11-22	64.600	64.882	64.400	64.414	64.408	3,591
2022-11-21	65.012	65.197	65.012	65.197	65.191	1,738
2022-11-18	65.448	65.448	64.851	65.121	65.115	2,354
2022-11-17	65.100	66.000	64.400	65.387	65.381	3,238
2022-11-16	65.801	65.801	65.592	65.592	65.586	531
2022-11-15	65.478	66.280	65.178	65.648	65.642	4,006
2022-11-14	65.700	66.642	65.700	66.636	66.630	1,046
2022-11-11	64.894	65.202	64.894	65.202	65.197	1,041
2022-11-10	61.800	61.810	60.600	61.080	61.074	3,506
2022-11-09	61.659	61.659	61.622	61.622	61.617	228
2022-11-08	59.363	60.100	59.363	60.100	60.094	93
2022-11-07	60.538	60.538	60.459	60.459	60.453	1,253
2022-11-04	61.209	61.276	60.285	60.285	60.280	839
2022-11-03	61.214	61.214	60.193	61.100	61.094	139
2022-11-02	60.059	61.640	60.059	61.640	61.634	635
2022-11-01	61.147	61.147	60.788	60.788	60.782	1,839
2022-10-31	60.906	61.437	60.720	61.437	61.432	1,008
2022-10-28	61.400	62.000	61.400	61.406	61.401	322

← NewerPage 16 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.