SKAN Group AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-22	57.950	57.950	56.500	57.100	57.100	1,739
2026-07-21	55.700	57.727	55.700	57.600	57.600	19,577
2026-07-20	55.650	56.000	55.449	55.753	55.753	736
2026-07-17	57.300	57.700	56.300	56.300	56.300	268
2026-07-16	58.500	58.900	58.038	58.497	58.497	1,902
2026-07-15	57.200	57.374	56.400	56.401	56.401	205
2026-07-14	58.350	60.000	56.700	57.200	57.200	1,393
2026-07-13	55.900	59.700	55.900	59.700	59.700	1,906
2026-07-10	55.700	57.300	54.200	56.897	56.897	1,204
2026-07-09	54.400	55.900	54.400	55.597	55.597	1,974
2026-07-08	53.300	54.600	53.000	54.397	54.397	3,186
2026-07-07	56.100	56.600	54.597	54.597	54.597	1,475
2026-07-06	57.200	58.600	57.000	57.199	57.199	2,395
2026-07-03	56.800	58.400	55.900	58.397	58.397	3,617
2026-07-02	56.150	56.809	55.399	56.097	56.097	3,266
2026-07-01	56.700	56.700	54.900	55.800	55.800	5,728
2026-06-30	57.000	57.000	54.900	55.297	55.297	1,860
2026-06-29	55.000	55.300	54.400	54.400	54.400	1,376
2026-06-26	53.600	54.424	53.400	54.297	54.297	3,940
2026-06-25	54.000	55.400	54.000	54.600	54.600	2,278
2026-06-24	51.700	54.300	51.700	54.100	54.100	4,426
2026-06-23	47.950	49.239	47.950	48.975	48.975	3,153
2026-06-22	50.500	50.600	48.848	49.296	49.296	4,544
2026-06-19	49.550	50.025	49.298	50.025	50.025	5,512
2026-06-18	49.250	49.363	48.350	48.580	48.580	2,345
2026-06-17	48.800	49.300	48.300	48.807	48.807	1,772
2026-06-16	49.025	49.625	48.748	48.930	48.930	3,961
2026-06-15	50.500	50.500	49.998	50.027	50.027	1,317
2026-06-12	49.350	49.350	48.849	49.249	49.249	762
2026-06-11	49.950	51.600	48.598	48.950	48.950	2,678
2026-06-10	51.200	51.200	50.132	50.333	50.333	6,685
2026-06-09	52.300	52.500	51.697	51.697	51.697	3,117
2026-06-08	49.600	50.600	49.600	50.100	50.100	4,389
2026-06-05	51.500	52.500	50.795	51.681	51.681	1,734
2026-06-04	50.800	53.400	50.300	53.100	53.100	5,463
2026-06-03	50.495	51.000	50.200	50.550	50.550	830
2026-06-02	52.700	52.700	50.250	50.298	50.298	2,632
2026-06-01	49.675	50.200	49.290	50.100	50.100	2,426
2026-05-29	53.200	53.900	48.850	51.500	51.500	3,711
2026-05-28	52.000	53.300	51.900	52.516	52.516	4,320
2026-05-27	51.000	53.451	50.000	53.291	53.291	10,927
2026-05-26	48.250	49.400	47.550	49.175	49.175	4,964
2026-05-22	48.250	48.250	46.950	47.689	47.689	3,310
2026-05-21	46.750	48.000	46.750	47.607	47.607	5,896
2026-05-20	45.750	46.800	45.750	46.800	46.800	3,898
2026-05-19	45.975	46.475	44.700	46.475	46.475	846
2026-05-18	44.900	46.200	44.500	45.450	45.450	4,043
2026-05-15	46.750	47.700	46.250	46.400	46.400	1,043
2026-05-14	46.348	46.348	46.348	46.348	46.348	0
2026-05-13	46.950	47.450	46.348	46.348	46.348	1,649
2026-05-12	47.250	47.700	46.645	46.820	46.820	3,597
2026-05-11	47.375	47.812	47.150	47.550	47.550	5,866
2026-05-08	47.750	47.925	46.000	47.900	47.899	2,874
2026-05-07	47.225	48.600	46.650	48.200	48.199	1,692
2026-05-06	46.000	46.700	46.000	46.700	46.699	1,811
2026-05-05	45.900	46.000	45.300	45.550	45.549	1,396
2026-04-30	45.650	46.000	45.300	45.525	45.524	4,778
2026-04-29	45.450	46.750	45.450	45.750	45.749	3,080
2026-04-28	47.700	47.700	46.100	47.051	47.050	32,868
2026-04-27	47.150	48.000	47.150	47.424	47.423	20,331

← NewerPage 2 of 5 · 247 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.