SKAN Group AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-10-27	61.400	61.616	61.400	61.616	61.611	199
2022-10-26	62.011	62.011	61.382	61.382	61.377	507
2022-10-25	59.410	59.571	58.906	58.906	58.901	563
2022-10-24	56.000	58.006	55.800	58.006	58.001	677
2022-10-21	55.900	56.324	55.900	56.292	56.287	492
2022-10-20	57.900	57.900	55.800	56.575	56.570	1,173
2022-10-19	58.026	58.026	58.026	58.026	58.021	291
2022-10-18	61.726	61.726	61.726	61.726	61.720	206
2022-10-17	60.515	60.515	60.515	60.515	60.509	240
2022-10-14	61.372	61.372	61.372	61.372	61.366	398
2022-10-13	58.862	58.911	58.862	58.911	58.905	1,165
2022-10-12	60.591	60.591	60.591	60.591	60.586	133
2022-10-11	58.647	58.647	57.100	57.940	57.935	1,115
2022-10-10	56.700	57.204	56.700	57.204	57.199	336
2022-10-07	58.857	58.857	58.700	58.700	58.695	262
2022-10-06	61.566	62.148	61.276	61.295	61.290	1,029
2022-10-05	60.152	60.152	60.152	60.152	60.146	491
2022-10-04	57.500	58.510	57.500	58.510	58.505	406
2022-10-03	57.500	57.516	57.002	57.002	56.997	1,448
2022-09-30	56.600	57.795	56.506	56.798	56.793	677
2022-09-29	54.170	54.179	53.900	53.900	53.895	330
2022-09-28	53.888	53.900	53.621	53.700	53.695	341
2022-09-27	53.792	54.463	53.792	54.397	54.392	579
2022-09-26	54.501	54.700	54.098	54.700	54.695	856
2022-09-23	55.950	55.950	55.542	55.706	55.701	2,270
2022-09-22	56.781	56.799	56.781	56.799	56.794	687
2022-09-21	57.561	57.600	57.432	57.600	57.595	374
2022-09-20	58.249	58.249	58.200	58.200	58.195	206
2022-09-16	57.868	60.600	57.868	58.647	58.642	2,623
2022-09-15	56.581	57.100	56.581	57.046	57.041	873
2022-09-14	55.731	55.731	55.200	55.200	55.195	299
2022-09-13	55.402	56.618	55.200	55.200	55.195	541
2022-09-12	57.400	57.896	57.400	57.736	57.731	726
2022-09-09	60.600	61.439	60.586	60.631	60.626	740
2022-09-08	59.100	59.300	58.709	58.709	58.703	670
2022-09-07	57.463	58.301	57.463	58.301	58.296	839
2022-09-06	59.500	59.500	59.163	59.294	59.288	567
2022-09-05	58.300	58.998	58.300	58.336	58.330	2,305
2022-09-02	58.000	58.000	57.327	57.700	57.695	837
2022-09-01	57.900	58.118	57.900	58.118	58.113	170
2022-08-31	60.830	60.830	60.000	60.000	59.994	955
2022-08-30	62.200	62.457	61.700	62.457	62.451	798
2022-08-26	62.580	62.580	62.580	62.580	62.574	168
2022-08-25	60.263	60.981	60.263	60.981	60.975	62
2022-08-24	58.700	59.600	56.708	57.727	57.721	1,831
2022-08-23	53.956	53.956	53.343	53.708	53.703	1,330
2022-08-22	51.177	51.177	51.177	51.177	51.172	48
2022-08-19	52.300	52.300	50.600	52.300	52.295	1,654
2022-08-18	54.760	56.887	54.760	56.887	56.882	137
2022-08-17	55.700	55.700	54.787	54.787	54.783	117
2022-08-16	57.000	58.700	57.000	57.756	57.751	181
2022-08-15	58.714	59.724	58.714	59.600	59.595	116
2022-08-12	57.919	57.919	57.806	57.806	57.801	416
2022-08-11	57.767	58.849	57.767	57.850	57.845	758
2022-08-10	56.344	56.748	56.340	56.340	56.335	432
2022-08-09	55.986	55.986	55.700	55.700	55.695	520
2022-08-08	56.951	57.087	56.829	56.829	56.824	441
2022-08-05	56.800	56.872	56.700	56.700	56.695	230
2022-08-04	58.078	58.266	57.800	57.800	57.794	408
2022-08-03	57.776	58.000	57.776	58.000	57.995	304

← NewerPage 17 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.