SKAN Group AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-04-29	64.870	65.216	64.700	65.216	65.209	3,645
2022-04-28	63.200	63.500	63.200	63.476	63.469	2,016
2022-04-27	63.319	63.479	62.200	63.479	63.472	2,943
2022-04-26	66.062	67.605	65.100	67.605	67.598	3,708
2022-04-25	68.600	68.600	68.246	68.322	68.314	976
2022-04-22	69.200	69.600	69.000	69.180	69.173	3,150
2022-04-21	69.600	69.610	69.233	69.378	69.371	3,367
2022-04-20	70.900	72.317	70.345	72.317	72.309	5,514
2022-04-19	71.500	73.500	71.500	71.917	71.909	3,765
2022-04-14	73.500	75.000	73.500	74.391	74.383	3,235
2022-04-13	71.200	72.700	71.051	71.051	71.043	3,249
2022-04-12	72.259	72.259	71.579	71.579	71.571	3,541
2022-04-11	70.600	73.800	70.267	70.267	70.259	2,902
2022-04-08	67.900	70.435	67.900	70.200	70.192	983
2022-04-07	65.950	66.400	65.412	65.412	65.405	5,803
2022-04-06	65.200	66.262	65.200	65.790	65.782	11,778
2022-04-05	68.400	68.400	67.784	67.784	67.777	726
2022-04-04	65.000	65.007	65.000	65.007	64.999	96,002
2022-04-01	63.800	63.800	63.800	63.800	63.793	79
2022-03-31	63.954	63.954	63.954	63.954	63.947	164
2022-03-30	64.000	64.900	63.932	64.900	64.892	1,404
2022-03-29	64.102	64.940	63.463	63.533	63.526	641
2022-03-28	63.452	64.000	63.272	64.000	63.993	399
2022-03-25	64.008	64.074	63.667	64.074	64.067	555
2022-03-24	64.164	64.164	64.164	64.164	64.157	251
2022-03-23	64.006	64.015	64.006	64.015	64.008	437
2022-03-22	64.030	64.030	63.300	63.300	63.293	554
2022-03-21	64.199	64.199	64.199	64.199	64.192	127
2022-03-18	64.259	64.259	64.259	64.259	64.252	167
2022-03-17	64.200	64.200	63.995	63.995	63.988	295
2022-03-16	63.000	63.000	62.706	62.926	62.919	367
2022-03-15	62.100	62.600	61.490	62.600	62.593	979
2022-03-14	63.772	63.772	63.772	63.772	63.765	644
2022-03-11	61.700	63.300	61.700	63.300	63.293	164
2022-03-10	64.997	65.428	64.033	65.428	65.421	965
2022-03-09	65.000	65.725	65.000	65.725	65.718	1,002
2022-03-08	65.300	66.500	64.933	65.116	65.109	1,341
2022-03-07	62.600	65.423	62.552	65.423	65.416	2,154
2022-03-04	64.300	64.771	64.300	64.607	64.599	306
2022-03-03	66.000	66.274	65.799	66.274	66.267	389
2022-03-02	65.767	65.767	65.720	65.720	65.713	604
2022-03-01	66.400	67.594	66.400	67.594	67.587	299
2022-02-28	67.000	67.000	66.000	66.000	65.993	298
2022-02-25	66.500	66.500	65.901	66.012	66.005	355
2022-02-24	64.682	65.000	64.600	64.700	64.693	1,422
2022-02-23	66.288	66.288	65.755	65.755	65.748	551
2022-02-22	64.313	65.899	64.313	65.899	65.892	621
2022-02-21	65.100	66.492	65.100	66.492	66.485	590
2022-02-18	68.933	68.933	68.933	68.933	68.925	54
2022-02-17	70.700	70.700	70.599	70.599	70.592	164
2022-02-16	71.239	71.239	71.239	71.239	71.232	150
2022-02-15	70.866	70.866	70.866	70.866	70.858	562
2022-02-14	70.503	70.503	70.503	70.503	70.495	16
2022-02-10	70.700	70.800	70.100	70.800	70.792	250
2022-02-08	70.134	70.134	70.134	70.134	70.126	172
2022-02-07	70.999	70.999	70.999	70.999	70.992	168
2022-02-04	70.534	70.534	69.423	69.423	69.416	957
2022-02-03	74.337	74.337	74.337	74.337	74.328	793
2022-02-01	73.516	73.516	73.516	73.516	73.508	97
2022-01-28	70.798	72.600	70.798	70.986	70.978	271

← NewerPage 19 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.