Swiss - Delayed Quote
CHF
SKAN Group AG (SKAN.SW)
75.00
-1.30
(-1.70%)
At close: October 30 at 5:30:30 PM GMT+1
Currency in CHF
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Oct 30, 2026
76.40
76.80
75.00
75.00
75.00
31,203
Oct 29, 2026
76.10
77.00
76.00
76.30
76.30
16,418
Oct 28, 2026
75.00
77.40
75.00
76.20
76.20
54,092
Oct 27, 2026
74.70
75.40
74.00
75.40
75.40
21,031
Oct 26, 2026
74.00
75.30
73.00
74.40
74.40
43,638
Oct 23, 2026
73.40
74.20
72.30
73.70
73.70
29,238
Oct 22, 2026
72.00
74.70
72.00
73.50
73.50
62,800
Oct 21, 2026
72.20
73.90
72.20
72.60
72.60
32,575
Oct 20, 2026
72.70
72.90
72.00
72.80
72.80
22,942
Oct 19, 2026
72.40
73.60
72.40
72.50
72.50
24,033
Oct 16, 2026
73.60
73.90
72.70
73.00
73.00
26,311
Oct 15, 2026
72.70
73.80
72.60
73.20
73.20
49,876
Oct 14, 2026
71.60
72.90
71.60
72.70
72.70
34,333
Oct 13, 2026
70.70
71.80
70.50
71.20
71.20
31,805
Oct 12, 2026
71.50
71.50
70.10
70.50
70.50
22,802
Oct 9, 2026
71.40
71.50
70.10
70.70
70.70
31,553
Oct 8, 2026
70.20
71.30
69.70
70.30
70.30
31,697
Oct 7, 2026
71.00
71.00
70.00
71.00
71.00
29,966
Oct 6, 2026
68.00
72.60
68.00
71.30
71.30
54,754
Oct 5, 2026
67.90
68.80
67.40
67.60
67.60
65,311
Oct 2, 2026
69.00
69.40
67.50
67.80
67.80
21,887
Oct 1, 2026
70.00
70.60
68.30
68.80
68.80
32,860
Sep 30, 2026
68.40
70.70
68.30
70.70
70.70
119,340
Sep 29, 2026
68.40
69.00
67.00
67.50
67.50
61,547
Sep 28, 2026
66.90
69.30
66.90
68.50
68.50
70,895
Sep 25, 2026
67.10
68.00
66.90
66.90
66.90
53,103
Sep 24, 2026
69.00
69.30
66.50
66.90
66.90
54,430
Sep 23, 2026
67.20
69.00
67.20
69.00
69.00
48,349
Sep 22, 2026
65.00
68.00
65.00
67.50
67.50
69,264
Sep 21, 2026
64.70
67.00
64.70
66.70
66.70
43,436
Sep 18, 2026
63.60
64.90
63.60
64.10
64.10
120,022
Sep 17, 2026
63.50
63.90
62.70
63.90
63.90
60,184
Sep 16, 2026
63.20
64.00
62.90
63.00
63.00
31,202
Sep 15, 2026
62.90
63.20
61.80
63.20
63.20
28,723
Sep 14, 2026
63.20
63.20
62.20
62.80
62.80
27,923
Sep 11, 2026
62.00
63.40
61.00
62.40
62.40
31,501
Sep 10, 2026
64.90
64.90
62.80
63.10
63.10
18,525
Sep 9, 2026
64.50
64.50
62.80
63.60
63.60
22,988
Sep 8, 2026
63.70
65.00
63.00
64.30
64.30
27,389
Sep 7, 2026
63.80
64.40
62.30
63.60
63.60
41,591
Sep 4, 2026
65.80
65.80
64.00
64.50
64.50
23,552
Sep 3, 2026
65.50
66.20
64.60
65.20
65.20
22,442
Sep 2, 2026
64.60
65.20
63.90
64.90
64.90
23,590
Sep 1, 2026
64.40
65.60
64.10
64.60
64.60
31,799
Aug 31, 2026
64.80
65.40
64.30
64.70
64.70
30,479
Aug 28, 2026
66.80
66.80
64.90
65.40
65.40
39,491
Aug 27, 2026
65.70
66.60
65.20
66.60
66.60
61,676
Aug 26, 2026
65.40
66.50
64.50
66.10
66.10
25,766
Aug 25, 2026
64.90
66.50
64.80
65.70
65.70
32,358
Aug 24, 2026
65.20
66.80
64.40
65.20
65.20
64,652
Aug 21, 2026
62.70
65.30
62.00
65.30
65.30
99,728
Aug 20, 2026
63.00
65.30
62.20
63.20
63.20
131,843
Aug 19, 2026
59.80
63.10
57.70
62.70
62.70
129,938
Aug 18, 2026
60.00
62.60
53.30
59.00
59.00
89,505
Aug 17, 2026
58.20
59.00
57.60
57.70
57.70
13,617
Aug 14, 2026
59.50
60.40
59.00
59.20
59.20
10,938
Aug 13, 2026
59.90
60.00
59.00
59.90
59.90
8,164
Aug 12, 2026
59.00
59.20
58.20
58.60
58.60
9,265
Aug 11, 2026
59.80
60.50
58.70
58.90
58.90
25,407
Aug 10, 2026
59.90
60.30
58.80
59.90
59.90
11,395
Aug 7, 2026
59.20
59.80
58.40
58.50
58.50
14,165
Aug 6, 2026
58.40
59.60
58.40
58.70
58.70
9,502
Aug 5, 2026
57.70
58.80
56.90
58.50
58.50
21,533
Aug 4, 2026
59.90
61.10
57.20
57.40
57.40
38,302
Aug 3, 2026
58.00
59.60
57.30
59.30
59.30
25,230
Jul 31, 2026
59.20
59.80
58.50
58.50
58.50
33,978
Jul 30, 2026
59.70
59.70
58.70
58.80
58.80
10,540
Jul 29, 2026
57.90
59.80
57.80
59.80
59.80
13,557
Jul 28, 2026
57.10
57.70
56.00
57.70
57.70
30,216
Jul 27, 2026
58.20
58.60
57.40
58.20
58.20
14,175
Jul 24, 2026
56.80
58.30
56.60
57.20
57.20
6,613
Jul 23, 2026
55.60
57.40
55.30
56.20
56.20
16,989
Jul 22, 2026
57.10
57.90
56.50
56.50
56.50
16,539
Jul 21, 2026
56.00
58.00
55.30
57.60
57.60
30,038
Jul 20, 2026
55.70
56.60
55.30
56.00
56.00
4,209
Jul 17, 2026
58.60
58.60
56.10
56.30
56.30
13,999
Jul 16, 2026
56.40
59.70
56.40
58.50
58.50
28,431
Jul 15, 2026
56.40
57.90
56.30
57.10
57.10
9,769
Jul 14, 2026
60.00
60.00
56.30
57.10
57.10
16,915
Jul 13, 2026
56.80
60.00
55.90
59.70
59.70
33,073
Jul 10, 2026
54.20
57.50
54.20
56.80
56.80
6,818
Jul 9, 2026
54.70
56.00
54.10
55.60
55.60
8,004
Jul 8, 2026
54.60
55.00
53.00
54.40
54.40
18,464
Jul 7, 2026
56.60
57.00
54.60
54.60
54.60
15,093
Jul 6, 2026
58.60
58.70
56.70
57.00
57.00
21,041
Jul 3, 2026
57.00
58.40
56.00
58.40
58.40
18,171
Jul 2, 2026
55.60
57.30
55.40
56.10
56.10
24,321
Jul 1, 2026
56.60
57.90
54.80
55.80
55.80
28,963
Jun 30, 2026
54.90
57.40
54.70
55.30
55.30
30,831
Jun 29, 2026
54.40
55.40
54.30
54.70
54.70
20,504
Jun 26, 2026
54.00
55.00
52.90
54.30
54.30
18,320
Jun 25, 2026
54.50
56.00
53.70
54.60
54.60
24,235
Jun 24, 2026
52.50
54.50
50.90
54.10
54.10
34,807
Jun 23, 2026
48.50
49.50
47.60
48.95
48.95
6,763
Jun 22, 2026
50.00
50.50
48.80
48.85
48.85
18,044
Jun 19, 2026
49.90
50.50
48.50
49.30
49.30
28,828
Jun 18, 2026
49.65
49.90
47.65
48.95
48.95
10,655
Jun 17, 2026
48.70
49.70
48.15
49.30
49.30
16,232
Jun 16, 2026
49.65
49.70
48.70
48.75
48.75
13,942
Jun 15, 2026
49.40
51.20
49.40
50.00
50.00
25,912
Jun 12, 2026
49.10
50.50
48.30
49.15
49.15
17,476
Jun 11, 2026
51.60
51.60
48.60
48.60
48.60
11,468
Jun 10, 2026
51.00
51.30
49.50
50.40
50.40
19,571
Jun 9, 2026
51.30
52.90
50.00
51.70
51.70
22,228
Jun 8, 2026
49.90
50.80
49.40
50.10
50.10
11,001
Jun 5, 2026
51.20
53.80
50.80
50.80
50.80
16,909
Jun 4, 2026
50.30
54.00
50.30
52.50
52.50
32,752
Jun 3, 2026
50.20
51.10
49.65
50.50
50.50
12,119
Jun 2, 2026
50.60
52.70
50.00
50.30
50.30
19,333
Jun 1, 2026
50.20
50.70
49.05
50.10
50.10
12,489
May 29, 2026
53.00
54.00
48.90
49.60
49.60
98,200
May 28, 2026
53.30
53.30
51.10
52.20
52.20
32,592
May 27, 2026
50.00
53.80
50.00
53.30
53.30
34,877
May 26, 2026
47.55
49.40
47.15
49.40
49.40
16,202
May 22, 2026
48.25
49.05
46.90
46.95
46.95
13,467
May 21, 2026
47.00
48.10
46.90
47.60
47.60
21,954
May 20, 2026
46.20
47.25
45.70
46.80
46.80
14,344
May 19, 2026
44.70
47.50
44.70
45.85
45.85
16,522
May 18, 2026
46.00
46.35
44.25
45.45
45.45
25,357
May 15, 2026
47.70
47.70
46.10
46.40
46.40
9,935
May 13, 2026
47.45
47.45
46.35
46.35
46.35
8,407
May 12, 2026
46.90
48.20
46.65
46.65
46.65
20,509
May 11, 2026
0.22
Dividend
Dividends on any given ex-date include regular and any special dividends
May 11, 2026
47.20
48.05
46.90
47.55
47.55
25,500
May 8, 2026
46.00
48.00
46.00
47.60
47.38
23,510
May 7, 2026
46.65
48.75
46.65
48.20
47.98
17,679
May 6, 2026
46.55
47.10
45.50
46.70
46.48
34,847
May 5, 2026
45.75
46.40
44.85
45.55
45.34
20,763
May 4, 2026
45.95
46.55
45.30
46.15
45.94
25,748
Apr 30, 2026
45.30
46.20
44.90
45.60
45.39
24,733
Apr 29, 2026
46.75
46.75
45.20
45.75
45.54
34,861
Apr 28, 2026
47.60
47.70
46.10
46.10
45.89
30,446
Apr 27, 2026
47.20
48.30
46.95
47.50
47.28
40,517
Apr 24, 2026
48.00
48.00
44.90
47.15
46.93
15,817
Apr 23, 2026
47.50
48.45
47.25
47.70
47.48
16,542
Apr 22, 2026
49.10
49.10
47.35
47.75
47.53
37,222
Apr 21, 2026
48.15
49.40
47.95
48.25
48.03
19,492
Apr 20, 2026
49.40
49.40
47.10
48.60
48.38
40,143
Apr 17, 2026
48.20
49.80
47.75
49.35
49.12
29,656
Apr 16, 2026
48.00
48.75
47.75
47.85
47.63
27,536
Apr 15, 2026
48.00
48.75
47.65
47.65
47.43
39,140
Apr 14, 2026
45.15
48.00
45.15
47.70
47.48
22,897
Apr 13, 2026
44.50
44.95
43.10
44.65
44.44
18,449
Apr 10, 2026
43.50
45.20
43.40
44.45
44.24
34,254
Apr 9, 2026
42.70
43.15
41.75
43.10
42.90
42,689
Apr 8, 2026
42.90
43.85
41.80
42.45
42.25
105,711
Apr 7, 2026
42.75
43.20
40.40
40.40
40.21
38,430
Apr 2, 2026
42.35
42.60
41.45
42.40
42.20
36,304
Apr 1, 2026
43.35
43.50
42.15
43.00
42.80
35,012
Mar 31, 2026
41.20
42.40
40.50
42.25
42.05
41,349
Mar 30, 2026
42.00
42.20
40.15
41.00
40.81
48,358
Mar 27, 2026
44.20
44.65
42.30
42.60
42.40
48,123
Mar 26, 2026
43.20
44.45
42.25
44.45
44.24
60,594
Mar 25, 2026
42.95
44.90
41.40
43.00
42.80
69,559
Mar 24, 2026
47.00
47.00
35.75
42.30
42.10
164,435
Mar 23, 2026
43.00
44.85
41.80
43.85
43.65
42,384
Mar 20, 2026
44.65
45.50
42.70
43.85
43.65
70,605
Mar 19, 2026
45.50
46.00
44.40
44.50
44.29
45,680
Mar 18, 2026
47.00
47.55
46.00
46.20
45.99
14,612
Mar 17, 2026
46.55
47.70
46.55
46.85
46.63
23,691
Mar 16, 2026
49.50
49.50
46.55
46.55
46.33
19,389
Mar 13, 2026
48.05
49.00
47.45
48.55
48.33
33,372
Mar 12, 2026
49.00
49.55
48.20
48.40
48.18
19,903
Mar 11, 2026
48.10
50.80
48.10
49.80
49.57
11,383
Mar 10, 2026
49.65
51.00
49.20
50.10
49.87
13,428
Mar 9, 2026
49.25
49.25
47.45
48.75
48.52
30,697
Mar 6, 2026
50.40
51.70
49.25
49.40
49.17
40,529
Mar 5, 2026
50.50
52.30
50.30
50.70
50.47
34,261
Mar 4, 2026
51.10
51.70
50.60
51.40
51.16
14,004
Mar 3, 2026
50.50
51.20
49.95
50.80
50.57
22,485
Mar 2, 2026
50.00
51.60
49.50
51.10
50.86
15,751
Feb 27, 2026
51.90
52.50
50.80
52.30
52.06
22,792
Feb 26, 2026
51.30
51.50
50.00
51.00
50.76
11,599
Feb 25, 2026
52.00
52.60
50.60
50.80
50.57
29,531
Feb 24, 2026
52.00
53.00
51.00
52.00
51.76
23,644
Feb 23, 2026
53.70
53.80
51.10
51.40
51.16
16,713
Feb 20, 2026
53.80
54.00
52.40
54.00
53.75
21,447
Feb 19, 2026
56.00
56.00
53.10
53.80
53.55
19,528
Feb 18, 2026
55.80
55.80
51.90
53.90
53.65
33,521
Feb 17, 2026
51.10
52.50
50.90
52.50
52.26
26,401
Feb 16, 2026
50.80
52.10
50.60
51.10
50.86
40,291
Feb 13, 2026
51.40
51.90
50.60
50.70
50.47
28,545
Feb 12, 2026
54.90
54.90
51.10
51.40
51.16
44,715
Feb 11, 2026
58.60
58.60
53.20
53.20
52.95
28,692
Feb 10, 2026
56.40
57.30
55.70
55.90
55.64
28,007
Feb 9, 2026
56.20
56.70
55.80
56.50
56.24
28,400
Feb 6, 2026
56.50
56.50
54.80
55.70
55.44
21,408
Feb 5, 2026
58.20
58.20
56.00
57.00
56.74
24,400
Feb 4, 2026
57.20
58.60
56.00
57.80
57.53
28,611
Feb 3, 2026
58.40
58.40
56.50
57.10
56.84
19,696
Feb 2, 2026
59.10
59.10
57.20
57.70
57.43
20,039
Jan 30, 2026
58.20
58.60
57.40
58.10
57.83
20,969
Jan 29, 2026
59.80
59.80
57.50
57.70
57.43
24,459
Jan 28, 2026
59.60
60.80
59.10
59.80
59.52
53,087
Jan 27, 2026
59.10
60.00
58.30
59.50
59.22
44,427
Jan 26, 2026
60.20
61.40
58.00
58.80
58.53
102,522
Jan 23, 2026
60.70
61.40
59.80
61.40
61.12
34,582
Jan 22, 2026
59.50
60.30
59.30
60.00
59.72
27,087
Jan 21, 2026
58.60
59.70
58.50
58.60
58.33
37,084
Jan 20, 2026
57.30
58.90
56.80
58.90
58.63
85,437
Jan 19, 2026
57.40
58.00
56.40
57.60
57.33
42,576
Jan 16, 2026
56.50
58.40
55.80
58.40
58.13
32,914
Jan 15, 2026
56.90
57.00
54.50
56.30
56.04
41,354
Jan 14, 2026
55.90
57.80
55.50
56.90
56.64
54,864
Jan 13, 2026
55.10
55.90
54.70
55.40
55.14
30,292
Jan 12, 2026
56.20
56.60
54.60
55.10
54.85
19,654
Jan 9, 2026
55.20
56.20
54.50
55.70
55.44
53,609
Jan 8, 2026
54.80
55.60
54.00
54.90
54.65
30,605
Jan 7, 2026
55.30
55.30
53.60
54.50
54.25
24,933
Jan 6, 2026
52.20
55.20
52.20
54.50
54.25
43,820
Jan 5, 2026
53.50
53.70
50.30
52.20
51.96
55,608
Dec 30, 2025
51.70
53.20
51.60
52.80
52.56
29,156
Dec 29, 2025
52.30
52.70
51.30
52.00
51.76
40,806
Dec 23, 2025
50.50
52.50
50.40
52.20
51.96
64,031
Dec 22, 2025
49.40
50.40
48.85
50.40
50.17
20,197
Dec 19, 2025
49.95
50.40
49.00
49.35
49.12
61,710
Dec 18, 2025
48.75
50.10
48.60
50.10
49.87
48,406
Dec 17, 2025
50.20
50.20
47.70
48.40
48.18
31,393
Dec 16, 2025
49.50
50.40
48.80
48.95
48.72
27,927
Dec 15, 2025
49.20
50.30
48.75
49.55
49.32
33,193
Dec 12, 2025
50.20
50.80
49.05
49.25
49.02
41,624
Dec 11, 2025
51.00
51.00
48.90
48.90
48.67
27,600
Dec 10, 2025
49.75
50.20
48.30
49.45
49.22
38,896
Dec 9, 2025
50.40
51.40
49.80
49.90
49.67
32,671
Dec 8, 2025
50.30
50.90
49.70
50.50
50.27
44,577
Dec 5, 2025
51.10
51.10
49.80
50.40
50.17
28,936
Dec 4, 2025
49.95
50.60
49.35
50.20
49.97
18,366
Dec 3, 2025
49.25
51.10
48.90
49.00
48.77
17,278
Dec 2, 2025
50.40
50.40
48.95
49.05
48.82
31,364
Dec 1, 2025
49.40
50.70
49.00
50.30
50.07
29,778
Nov 28, 2025
48.90
49.30
48.35
49.25
49.02
27,671
Nov 27, 2025
47.85
49.00
47.85
48.60
48.38
40,537
Nov 26, 2025
50.00
50.00
46.95
47.40
47.18
70,218
Nov 25, 2025
48.10
49.70
47.60
49.50
49.27
51,107
Nov 24, 2025
46.30
48.10
46.30
47.75
47.53
65,851
Nov 21, 2025
46.30
46.80
45.50
45.85
45.64
32,423
Nov 20, 2025
49.00
49.00
46.30
46.45
46.24
29,007
Nov 19, 2025
46.60
48.10
46.30
47.50
47.28
18,839
Nov 18, 2025
47.40
47.55
46.20
46.30
46.09
28,673
Nov 17, 2025
51.90
51.90
47.45
47.45
47.23
37,322
Nov 14, 2025
48.45
49.00
47.60
47.85
47.63
23,799
Nov 13, 2025
49.70
50.60
48.15
48.70
48.47
22,700
Nov 12, 2025
50.20
50.60
49.20
49.35
49.12
64,749
Nov 11, 2025
48.90
50.00
48.25
49.75
49.52
29,370
Nov 10, 2025
48.35
51.20
48.30
48.70
48.47
46,413
Nov 7, 2025
48.10
49.50
47.05
47.85
47.63
40,821
Nov 6, 2025
44.50
49.70
42.50
47.75
47.53
124,128
Nov 5, 2025
50.00
50.30
48.65
49.85
49.62
26,636
Nov 4, 2025
50.60
50.80
49.45
49.60
49.37
19,471
Nov 3, 2025
52.60
52.80
50.40
50.60
50.37
19,114
Oct 31, 2025
51.70
52.60
51.50
52.40
52.16
17,148
Oct 30, 2025
54.80
54.80
51.50
51.60
51.36
10,700
