SKAN Group AG (SKAN.SW)
Swiss - Swiss Delayed price. Currency in CHF
Add to watchlist
At close: 05:30PM CEST
Time period:
04 May 2023 - 04 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in CHFDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 03 May 2024 | 82.20 | 84.00 | 82.10 | 83.30 | 83.30 | 13,240 |
| 02 May 2024 | 81.60 | 83.40 | 81.60 | 82.50 | 82.50 | 22,955 |
| 30 Apr 2024 | 82.00 | 82.60 | 81.80 | 81.80 | 81.80 | 14,534 |
| 29 Apr 2024 | 81.90 | 82.30 | 81.50 | 81.80 | 81.80 | 13,432 |
| 26 Apr 2024 | 79.50 | 82.00 | 79.50 | 82.00 | 82.00 | 8,598 |
| 25 Apr 2024 | 80.20 | 82.00 | 79.50 | 81.50 | 81.50 | 40,426 |
| 24 Apr 2024 | 81.40 | 82.00 | 81.00 | 81.00 | 81.00 | 20,492 |
| 23 Apr 2024 | 78.60 | 81.50 | 78.20 | 81.50 | 81.50 | 18,233 |
| 22 Apr 2024 | 78.60 | 78.60 | 76.80 | 77.90 | 77.90 | 22,448 |
| 19 Apr 2024 | 77.50 | 78.30 | 76.80 | 78.00 | 78.00 | 24,168 |
| 18 Apr 2024 | 81.10 | 81.10 | 75.70 | 78.00 | 78.00 | 43,102 |
| 17 Apr 2024 | 82.10 | 82.80 | 81.20 | 81.20 | 81.20 | 42,471 |
| 16 Apr 2024 | 81.00 | 83.40 | 81.00 | 82.60 | 82.60 | 62,538 |
| 15 Apr 2024 | 82.00 | 82.40 | 81.50 | 81.80 | 81.80 | 32,652 |
| 12 Apr 2024 | 81.50 | 82.70 | 81.10 | 82.20 | 82.20 | 25,648 |
| 11 Apr 2024 | 81.50 | 81.80 | 80.70 | 81.40 | 81.40 | 47,008 |
| 10 Apr 2024 | 81.50 | 82.20 | 81.50 | 81.50 | 81.50 | 23,665 |
| 09 Apr 2024 | 81.80 | 82.50 | 81.50 | 81.80 | 81.80 | 22,304 |
| 08 Apr 2024 | 82.00 | 82.60 | 81.50 | 81.50 | 81.50 | 27,110 |
| 05 Apr 2024 | 81.20 | 82.20 | 80.60 | 81.90 | 81.90 | 21,574 |
| 04 Apr 2024 | 84.60 | 85.00 | 82.00 | 82.00 | 82.00 | 221,295 |
| 03 Apr 2024 | 85.00 | 85.00 | 83.80 | 84.60 | 84.60 | 102,067 |
| 02 Apr 2024 | 85.20 | 85.40 | 84.20 | 85.20 | 85.20 | 37,445 |
| 28 Mar 2024 | 85.00 | 85.10 | 82.90 | 85.10 | 85.10 | 39,886 |
| 27 Mar 2024 | 82.00 | 85.00 | 81.90 | 85.00 | 85.00 | 253,684 |
| 26 Mar 2024 | 81.50 | 83.00 | 81.50 | 83.00 | 83.00 | 57,131 |
| 25 Mar 2024 | 81.00 | 82.30 | 81.00 | 82.30 | 82.30 | 11,191 |
| 22 Mar 2024 | 81.00 | 82.20 | 80.30 | 81.00 | 81.00 | 13,249 |
| 21 Mar 2024 | 81.50 | 82.90 | 80.80 | 82.50 | 82.50 | 14,372 |
| 20 Mar 2024 | 81.80 | 82.00 | 81.20 | 81.20 | 81.20 | 14,616 |
| 19 Mar 2024 | 81.10 | 81.70 | 80.70 | 81.70 | 81.70 | 16,726 |
| 18 Mar 2024 | 79.80 | 81.70 | 79.80 | 80.80 | 80.80 | 6,164 |
| 15 Mar 2024 | 78.90 | 81.00 | 78.90 | 81.00 | 81.00 | 21,484 |
| 14 Mar 2024 | 79.00 | 79.80 | 78.80 | 79.80 | 79.80 | 5,620 |
| 13 Mar 2024 | 78.50 | 80.40 | 78.30 | 79.20 | 79.20 | 6,735 |
| 12 Mar 2024 | 77.00 | 79.80 | 77.00 | 79.10 | 79.10 | 5,392 |
| 11 Mar 2024 | 79.00 | 79.00 | 77.70 | 78.20 | 78.20 | 4,003 |
| 08 Mar 2024 | 79.40 | 79.40 | 77.70 | 78.80 | 78.80 | 5,557 |
| 07 Mar 2024 | 78.80 | 80.20 | 78.20 | 78.40 | 78.40 | 6,040 |
| 06 Mar 2024 | 78.40 | 81.00 | 78.40 | 80.40 | 80.40 | 6,510 |
| 05 Mar 2024 | 81.00 | 82.80 | 79.40 | 79.40 | 79.40 | 7,032 |
| 04 Mar 2024 | 81.40 | 82.90 | 81.40 | 82.90 | 82.90 | 11,445 |
| 01 Mar 2024 | 81.70 | 82.70 | 81.20 | 82.10 | 82.10 | 7,202 |
| 29 Feb 2024 | 82.80 | 82.90 | 81.30 | 81.30 | 81.30 | 35,146 |
| 28 Feb 2024 | 81.80 | 82.90 | 81.00 | 82.90 | 82.90 | 14,646 |
| 27 Feb 2024 | 80.60 | 81.90 | 80.30 | 81.90 | 81.90 | 8,696 |
| 26 Feb 2024 | 81.90 | 81.90 | 81.00 | 81.90 | 81.90 | 7,050 |
| 23 Feb 2024 | 81.90 | 81.90 | 81.40 | 81.90 | 81.90 | 5,839 |
| 22 Feb 2024 | 81.20 | 81.90 | 81.00 | 81.90 | 81.90 | 7,060 |
| 21 Feb 2024 | 80.50 | 82.00 | 80.40 | 81.30 | 81.30 | 5,783 |
| 20 Feb 2024 | 81.00 | 81.90 | 79.80 | 81.50 | 81.50 | 15,373 |
| 19 Feb 2024 | 79.50 | 81.90 | 79.50 | 81.40 | 81.40 | 13,551 |
| 16 Feb 2024 | 81.00 | 81.50 | 79.90 | 81.00 | 81.00 | 6,397 |
| 15 Feb 2024 | 82.00 | 82.00 | 80.80 | 80.80 | 80.80 | 6,008 |
| 14 Feb 2024 | 80.00 | 82.00 | 80.00 | 82.00 | 82.00 | 19,444 |
| 13 Feb 2024 | 81.00 | 81.00 | 78.90 | 79.50 | 79.50 | 13,882 |
| 12 Feb 2024 | 79.20 | 79.90 | 78.00 | 79.20 | 79.20 | 11,135 |
| 09 Feb 2024 | 79.10 | 79.80 | 78.00 | 79.40 | 79.40 | 6,311 |
| 08 Feb 2024 | 80.50 | 81.40 | 79.00 | 79.80 | 79.80 | 9,068 |
| 07 Feb 2024 | 78.50 | 81.20 | 77.60 | 79.40 | 79.40 | 14,392 |
| 06 Feb 2024 | 78.90 | 78.90 | 77.20 | 77.90 | 77.90 | 4,632 |
| 05 Feb 2024 | 76.30 | 77.00 | 75.00 | 77.00 | 77.00 | 12,007 |
| 02 Feb 2024 | 76.20 | 77.10 | 75.10 | 76.00 | 76.00 | 6,421 |
| 01 Feb 2024 | 75.80 | 75.80 | 74.80 | 75.60 | 75.60 | 5,123 |
| 31 Jan 2024 | 77.20 | 77.80 | 76.20 | 76.20 | 76.20 | 10,523 |
| 30 Jan 2024 | 76.90 | 78.60 | 75.90 | 77.10 | 77.10 | 6,709 |
| 29 Jan 2024 | 79.00 | 79.20 | 77.60 | 78.40 | 78.40 | 3,433 |
| 26 Jan 2024 | 80.00 | 80.00 | 78.00 | 78.90 | 78.90 | 11,446 |
| 25 Jan 2024 | 78.70 | 79.10 | 76.40 | 79.00 | 79.00 | 8,772 |
| 24 Jan 2024 | 79.00 | 80.00 | 77.70 | 78.20 | 78.20 | 7,992 |
| 23 Jan 2024 | 80.10 | 80.60 | 79.00 | 79.30 | 79.30 | 3,487 |
| 22 Jan 2024 | 80.00 | 80.90 | 78.90 | 79.40 | 79.40 | 15,801 |
| 19 Jan 2024 | 77.00 | 80.00 | 76.50 | 80.00 | 80.00 | 13,495 |
| 18 Jan 2024 | 76.40 | 77.00 | 75.80 | 77.00 | 77.00 | 10,583 |
| 17 Jan 2024 | 75.00 | 76.30 | 75.00 | 75.70 | 75.70 | 20,920 |
| 16 Jan 2024 | 76.30 | 77.40 | 75.70 | 76.30 | 76.30 | 50,967 |
| 15 Jan 2024 | 75.70 | 76.80 | 75.70 | 76.30 | 76.30 | 105,394 |
| 12 Jan 2024 | 76.50 | 76.50 | 72.90 | 76.00 | 76.00 | 49,809 |
| 11 Jan 2024 | 77.00 | 77.30 | 75.50 | 76.50 | 76.50 | 7,015 |
| 10 Jan 2024 | 77.20 | 77.50 | 76.80 | 77.00 | 77.00 | 3,231 |
| 09 Jan 2024 | 77.40 | 77.70 | 77.20 | 77.70 | 77.70 | 7,076 |
| 08 Jan 2024 | 78.00 | 78.00 | 75.80 | 77.30 | 77.30 | 7,543 |
| 05 Jan 2024 | 80.00 | 80.00 | 77.00 | 77.40 | 77.40 | 5,205 |
| 04 Jan 2024 | 78.70 | 79.90 | 78.70 | 79.20 | 79.20 | 3,898 |
| 03 Jan 2024 | 80.90 | 81.00 | 78.60 | 79.90 | 79.90 | 13,645 |
| 29 Dec 2023 | 80.10 | 83.90 | 80.10 | 80.80 | 80.80 | 8,515 |
| 28 Dec 2023 | 82.00 | 83.90 | 80.80 | 83.50 | 83.50 | 19,232 |
| 27 Dec 2023 | 81.30 | 82.00 | 81.00 | 81.60 | 81.60 | 14,540 |
| 22 Dec 2023 | 81.00 | 81.30 | 80.30 | 81.30 | 81.30 | 6,089 |
| 21 Dec 2023 | 81.20 | 81.20 | 80.50 | 80.90 | 80.90 | 3,224 |
| 20 Dec 2023 | 80.40 | 81.40 | 80.00 | 81.40 | 81.40 | 18,643 |
| 19 Dec 2023 | 80.00 | 80.60 | 79.90 | 80.60 | 80.60 | 10,600 |
| 18 Dec 2023 | 79.80 | 81.40 | 79.30 | 80.30 | 80.30 | 18,272 |
| 15 Dec 2023 | 79.60 | 80.30 | 78.50 | 80.30 | 80.30 | 32,293 |
| 14 Dec 2023 | 79.00 | 80.00 | 78.40 | 79.20 | 79.20 | 35,194 |
| 13 Dec 2023 | 79.00 | 79.00 | 78.00 | 78.10 | 78.10 | 46,413 |
| 12 Dec 2023 | 78.70 | 79.70 | 78.00 | 78.40 | 78.40 | 38,744 |
| 11 Dec 2023 | 76.10 | 80.00 | 76.10 | 78.70 | 78.70 | 8,753 |
| 08 Dec 2023 | 76.80 | 80.20 | 76.80 | 80.00 | 80.00 | 9,973 |
| 07 Dec 2023 | 79.60 | 80.70 | 78.70 | 79.60 | 79.60 | 6,920 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.