Advertisement
Advertisement
U.S. markets close in 31 minutes
Advertisement
Advertisement
Advertisement
Advertisement

SKAN Group AG (SKAN.SW)

Swiss - Swiss Delayed Price. Currency in CHF
67.60-1.20 (-1.74%)
At close: 05:30PM CET
Advertisement
Advertisement
Time Period:
Dec 01, 2021 - Dec 01, 2022
Show:
Historical Prices
Frequency:
Daily
Currency in CHFDownload
DateOpenHighLowClose*Adj Close**Volume
Dec 01, 202267.5068.8065.1067.6067.60111,734
Nov 30, 2022------
Nov 29, 202263.7064.8062.9064.7064.7026,809
Nov 28, 202264.8066.0063.1064.5064.5022,964
Nov 25, 202265.9066.2065.7066.0066.0026,162
Nov 24, 202265.4066.0064.5065.7065.7042,369
Nov 23, 202264.5065.3064.4064.9064.907,937
Nov 22, 202264.5065.2063.8064.9064.9012,631
Nov 21, 202263.7067.0063.7065.1065.1020,673
Nov 18, 202265.9065.9064.5064.9064.908,848
Nov 17, 202264.3066.5064.3065.7065.7023,981
Nov 16, 202266.7066.7065.2065.5065.5065,279
Nov 15, 202266.5067.3063.1067.1067.1051,738
Nov 14, 202265.6067.4065.3066.9066.9038,438
Nov 11, 202261.9066.5061.2065.5065.5056,656
Nov 10, 202261.8062.0060.5061.6061.6017,825
Nov 09, 202261.0062.5061.0061.6061.609,359
Nov 08, 202259.6060.4058.5060.4060.4016,049
Nov 07, 202261.9062.0059.5059.6059.605,620
Nov 04, 202262.0062.0059.5061.0061.008,450
Nov 03, 202262.0062.0059.8061.1061.103,434
Nov 02, 202258.0062.0058.0061.3061.304,756
Nov 01, 202260.9062.3060.2060.9060.9010,304
Oct 31, 202262.0062.5060.1060.9060.909,272
Oct 28, 202260.3062.0060.3062.0062.002,074
Oct 27, 202261.2061.8059.7061.5061.5011,761
Oct 26, 202260.5062.8060.5062.3062.3016,229
Oct 25, 202259.1060.5058.1060.5060.503,277
Oct 24, 202256.0058.0055.7058.0058.001,929
Oct 21, 202257.1057.1055.7056.0056.002,901
Oct 20, 202258.0058.6055.8056.6056.606,519
Oct 19, 202260.9060.9057.6058.0058.003,603
Oct 18, 202260.9062.0060.9061.7061.708,447
Oct 17, 202261.0061.0059.2060.9060.906,635
Oct 14, 202260.5062.1059.9060.9060.906,869
Oct 13, 202259.0061.2056.4060.5060.506,764
Oct 12, 202263.0063.0056.4057.5057.503,066
Oct 11, 202256.8058.8056.8058.8058.807,025
Oct 10, 202257.0057.4056.7056.7056.702,087
Oct 07, 202262.4062.4058.4058.7058.704,503
Oct 06, 202261.0062.8060.2061.4061.4061,433
Oct 05, 202257.8060.9057.5060.7060.7027,653
Oct 04, 202258.1059.0056.8058.7058.7011,189
Oct 03, 202258.2058.2055.8058.2058.204,977
Sep 30, 202254.9057.8054.9057.8057.803,530
Sep 29, 202253.7054.5053.6054.3054.308,578
Sep 28, 202253.4054.0053.4053.7053.708,448
Sep 27, 202254.5055.0053.0053.3053.304,149
Sep 26, 202255.0055.7054.1054.1054.105,862
Sep 23, 202256.6056.6055.3055.3055.305,535
Sep 22, 202256.6057.1056.6057.0057.003,621
Sep 21, 202258.0058.0057.2057.6057.607,332
Sep 20, 202258.6059.3057.9058.2058.2011,212
Sep 19, 202259.4059.4057.4058.3058.306,908
Sep 16, 202257.5060.6055.4060.6060.6036,168
Sep 15, 202259.7059.8055.6057.1057.1013,027
Sep 14, 202260.0060.0055.1055.2055.203,175
Sep 13, 202258.0058.0055.2055.2055.206,161
Sep 12, 202258.6058.8057.4057.5057.506,350
Sep 09, 202260.0061.9058.9059.3059.3043,314
Sep 08, 202258.5059.4058.1059.0059.0011,069
Sep 07, 202258.9059.0057.2057.3057.304,439
Sep 06, 202259.5059.9058.9059.2059.209,765
Sep 05, 202259.0059.5056.4059.0059.007,319
Sep 02, 202257.9057.9056.8057.7057.704,816
Sep 01, 202259.0059.1057.9057.9057.904,016
Aug 31, 202261.5061.5059.7060.0060.0024,120
Aug 30, 202261.5063.9060.9061.7061.7011,497
Aug 29, 202261.6063.2061.0061.8061.808,913
Aug 26, 202261.0064.0061.0062.4062.4036,389
Aug 25, 202258.2061.5057.9061.0061.0033,615
Aug 24, 202254.7059.7054.3058.0058.0028,830
Aug 23, 202254.0055.0051.7054.7054.7012,835
Aug 22, 202252.0052.0050.8050.9050.901,878
Aug 19, 202254.0054.5049.0552.4052.4028,773
Aug 18, 202257.0057.0054.0055.0055.007,933
Aug 17, 202256.1056.3053.5055.0055.0012,761
Aug 16, 202259.6059.6056.0056.5056.5011,977
Aug 15, 202257.9060.0057.4059.5059.5031,701
Aug 12, 202258.2058.2057.6057.8057.804,298
Aug 11, 202257.4059.6057.0058.1058.1015,046
Aug 10, 202256.3057.4055.7057.4057.403,557
Aug 09, 202257.0057.2055.4055.7055.702,693
Aug 08, 202257.7057.7056.0056.8056.804,326
Aug 05, 202257.7058.0056.2056.7056.703,975
Aug 04, 202258.0058.9057.4057.8057.8010,655
Aug 03, 202257.5058.5056.6058.0058.006,246
Aug 02, 202255.6058.4054.2058.0058.006,170
Jul 29, 202253.3055.2052.9053.6053.607,179
Jul 28, 202254.8054.9053.8054.3054.309,427
Jul 27, 202252.9053.4052.3053.0053.006,485
Jul 26, 202252.8052.8052.1052.5052.506,947
Jul 25, 202255.2055.2052.8053.3053.303,538
Jul 22, 202253.8055.5053.8054.9054.905,165
Jul 21, 202254.0055.1053.7054.6054.601,958
Jul 20, 202258.0058.0054.0055.1055.1028,398
Jul 19, 202256.8058.7056.7058.2058.206,020
Jul 18, 202254.5057.0054.5056.8056.806,475
Jul 15, 202255.2056.2054.3055.1055.1013,547
Jul 14, 202254.0056.6054.0055.0055.0028,772
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...
Advertisement
Advertisement