SKAN Group AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-02	55.100	58.000	54.706	58.000	57.995	1,231
2022-07-29	54.731	55.100	54.047	54.900	54.895	4,015
2022-07-28	54.150	54.477	54.074	54.300	54.295	3,714
2022-07-27	52.750	53.300	52.750	53.000	52.995	3,229
2022-07-26	52.950	52.950	52.200	52.507	52.502	3,118
2022-07-25	53.700	54.500	52.800	54.283	54.279	224
2022-07-22	54.841	54.841	54.841	54.841	54.836	426
2022-07-21	54.200	54.383	54.087	54.383	54.379	219
2022-07-20	54.100	56.506	54.100	54.777	54.772	2,344
2022-07-19	57.536	58.206	57.011	57.011	57.006	763
2022-07-18	55.713	56.800	55.713	56.600	56.595	622
2022-07-15	55.100	55.137	54.300	54.900	54.895	515
2022-07-14	55.600	56.000	54.100	55.044	55.039	1,525
2022-07-13	56.300	58.100	56.300	56.650	56.645	6,657
2022-07-12	58.100	58.450	57.600	57.945	57.940	1,571
2022-07-11	58.953	59.900	58.953	59.900	59.894	67
2022-07-08	59.349	59.349	59.169	59.169	59.164	419
2022-07-07	57.313	59.206	57.313	58.333	58.327	698
2022-07-06	56.917	58.259	56.917	58.259	58.254	2,177
2022-07-05	52.947	53.914	52.305	53.914	53.909	950
2022-07-04	51.797	52.130	51.797	51.883	51.879	567
2022-07-01	51.400	51.951	51.000	51.951	51.947	841
2022-06-30	51.480	51.480	51.480	51.480	51.476	77
2022-06-29	52.500	53.705	51.500	52.700	52.695	556
2022-06-28	53.400	53.722	53.369	53.513	53.509	419
2022-06-27	52.800	53.000	52.700	52.800	52.795	138
2022-06-24	53.100	53.385	52.800	53.385	53.381	290
2022-06-23	53.700	53.700	53.502	53.585	53.581	181
2022-06-22	53.512	53.512	52.280	53.442	53.437	1,103
2022-06-21	51.800	53.000	51.800	53.000	52.995	453
2022-06-20	52.307	52.307	51.963	51.963	51.958	2,420
2022-06-17	51.000	52.000	51.000	52.000	51.995	5,342
2022-06-16	51.199	52.198	50.598	51.688	51.683	4,638
2022-06-15	53.063	53.063	53.063	53.063	53.058	618
2022-06-14	55.000	55.000	53.712	54.287	54.282	4,947
2022-06-13	53.299	53.640	53.299	53.343	53.338	2,625
2022-06-10	54.000	54.204	52.500	54.204	54.200	203
2022-06-09	55.632	55.899	55.632	55.750	55.745	1,855
2022-06-08	56.904	57.414	56.699	56.699	56.694	1,985
2022-06-07	55.300	55.707	54.550	55.707	55.702	9,810
2022-06-01	56.942	56.942	55.417	56.332	56.327	2,627
2022-05-31	55.500	55.500	54.200	55.328	55.323	1,627
2022-05-30	52.700	54.586	52.648	54.586	54.581	1,976
2022-05-27	54.000	54.000	53.000	53.238	53.233	1,450
2022-05-25	50.902	52.788	50.902	52.370	52.365	2,564
2022-05-24	53.924	53.924	52.900	52.900	52.895	276
2022-05-23	55.454	56.513	55.454	56.513	56.508	2,266
2022-05-20	54.700	55.501	54.700	55.402	55.397	476
2022-05-19	53.953	54.195	53.463	53.498	53.494	2,425
2022-05-18	53.200	54.733	53.200	53.302	53.298	6,288
2022-05-17	52.000	52.822	51.298	52.644	52.639	5,119
2022-05-16	50.600	50.600	49.667	49.900	49.895	3,681
2022-05-13	53.000	53.944	51.926	53.944	53.939	1,163
2022-05-12	52.650	52.886	51.424	52.886	52.882	5,267
2022-05-11	53.000	54.459	53.000	54.459	54.454	1,869
2022-05-09	53.600	54.875	52.600	54.875	54.870	3,144
2022-05-06	58.700	58.909	58.348	58.909	58.904	763
2022-05-05	61.200	61.200	60.200	60.946	60.939	2,077
2022-05-04	59.200	59.413	58.606	59.413	59.407	1,927
2022-05-03	59.820	59.929	59.726	59.929	59.922	1,892

← NewerPage 18 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.