SkiStar AB (publ) historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-21 | 154.40 | 157.40 | 154.10 | 155.20 | 150.04 | 28,417 |
| 2024-08-20 | 152.10 | 155.80 | 150.80 | 154.80 | 149.65 | 44,216 |
| 2024-08-19 | 151.60 | 154.20 | 150.90 | 151.50 | 146.46 | 32,584 |
| 2024-08-16 | 153.20 | 153.50 | 151.60 | 151.60 | 146.56 | 15,856 |
| 2024-08-15 | 150.80 | 154.00 | 150.80 | 153.20 | 148.10 | 36,093 |
| 2024-08-14 | 151.70 | 152.90 | 148.70 | 150.80 | 145.78 | 23,641 |
| 2024-08-13 | 153.20 | 154.00 | 150.10 | 151.70 | 146.65 | 25,369 |
| 2024-08-12 | 152.50 | 153.90 | 151.80 | 152.90 | 147.81 | 20,623 |
| 2024-08-09 | 151.30 | 155.00 | 151.30 | 152.50 | 147.43 | 47,761 |
| 2024-08-08 | 153.00 | 153.00 | 148.30 | 151.20 | 146.17 | 22,000 |
| 2024-08-07 | 148.00 | 154.40 | 147.70 | 153.20 | 148.10 | 30,979 |
| 2024-08-06 | 148.00 | 151.40 | 145.70 | 145.90 | 141.05 | 41,140 |
| 2024-08-05 | 148.00 | 148.50 | 142.00 | 146.80 | 141.92 | 78,837 |
| 2024-08-02 | 154.70 | 154.70 | 150.40 | 151.50 | 146.46 | 34,893 |
| 2024-08-01 | 157.80 | 159.00 | 154.30 | 155.10 | 149.94 | 14,661 |
| 2024-07-31 | 157.60 | 160.00 | 157.60 | 157.80 | 152.55 | 29,310 |
| 2024-07-30 | 158.60 | 159.70 | 157.00 | 157.60 | 152.36 | 13,603 |
| 2024-07-29 | 158.90 | 161.60 | 158.50 | 158.50 | 153.23 | 22,360 |
| 2024-07-26 | 155.40 | 158.40 | 155.40 | 158.00 | 152.74 | 15,458 |
| 2024-07-25 | 154.50 | 156.00 | 152.80 | 155.40 | 150.23 | 21,389 |
| 2024-07-24 | 155.70 | 156.90 | 154.10 | 154.50 | 149.36 | 19,194 |
| 2024-07-23 | 156.00 | 157.10 | 155.00 | 155.70 | 150.52 | 17,377 |
| 2024-07-22 | 156.80 | 158.40 | 155.70 | 156.00 | 150.81 | 16,426 |
| 2024-07-19 | 156.90 | 156.90 | 154.60 | 156.80 | 151.58 | 12,561 |
| 2024-07-18 | 157.00 | 158.80 | 155.40 | 157.10 | 151.87 | 29,011 |
| 2024-07-17 | 157.80 | 157.80 | 156.10 | 157.00 | 151.78 | 12,398 |
| 2024-07-16 | 154.00 | 158.10 | 152.60 | 157.80 | 152.55 | 23,146 |
| 2024-07-15 | 156.90 | 157.60 | 154.20 | 154.40 | 149.26 | 14,391 |
| 2024-07-12 | 154.20 | 157.60 | 153.10 | 157.60 | 152.36 | 26,925 |
| 2024-07-11 | 152.00 | 154.50 | 151.50 | 153.80 | 148.68 | 24,246 |
| 2024-07-10 | 152.00 | 153.80 | 151.80 | 152.00 | 146.94 | 15,892 |
| 2024-07-09 | 152.00 | 153.60 | 151.10 | 152.00 | 146.94 | 31,740 |
| 2024-07-08 | 152.10 | 153.00 | 150.90 | 152.50 | 147.43 | 31,586 |
| 2024-07-05 | 151.80 | 154.00 | 151.60 | 152.60 | 147.52 | 37,249 |
| 2024-07-04 | 151.00 | 152.40 | 151.00 | 151.70 | 146.65 | 19,609 |
| 2024-07-03 | 149.50 | 151.50 | 148.60 | 151.00 | 145.98 | 22,265 |
| 2024-07-02 | 149.20 | 149.80 | 148.20 | 149.30 | 144.33 | 21,404 |
| 2024-07-01 | 149.00 | 150.10 | 148.10 | 149.20 | 144.24 | 35,420 |
| 2024-06-28 | 152.80 | 152.80 | 147.80 | 148.40 | 143.46 | 38,274 |
| 2024-06-27 | 146.30 | 152.90 | 146.30 | 152.80 | 147.72 | 47,035 |
| 2024-06-26 | 147.80 | 150.00 | 145.60 | 146.30 | 141.43 | 35,921 |
| 2024-06-25 | 149.90 | 150.00 | 147.70 | 147.80 | 142.88 | 128,274 |
| 2024-06-24 | 148.90 | 150.60 | 145.70 | 149.90 | 144.91 | 78,638 |
| 2024-06-20 | 150.00 | 154.70 | 145.00 | 145.50 | 140.66 | 140,132 |
| 2024-06-19 | 152.30 | 152.30 | 148.90 | 149.80 | 144.82 | 27,517 |
| 2024-06-18 | 153.00 | 153.00 | 151.40 | 152.40 | 147.33 | 26,397 |
| 2024-06-17 | 148.30 | 150.80 | 148.30 | 150.50 | 145.49 | 39,397 |
| 2024-06-14 | 152.50 | 152.50 | 147.20 | 148.20 | 143.27 | 47,285 |
| 2024-06-13 | 158.30 | 158.30 | 152.80 | 152.80 | 147.72 | 41,648 |
| 2024-06-12 | 156.30 | 158.70 | 153.30 | 158.30 | 153.03 | 52,274 |
| 2024-06-11 | 156.80 | 157.80 | 155.50 | 156.30 | 151.10 | 34,356 |
| 2024-06-10 | 156.00 | 156.90 | 154.80 | 156.80 | 151.58 | 64,069 |
| 2024-06-07 | 159.00 | 159.00 | 156.70 | 157.30 | 152.07 | 30,748 |
| 2024-06-05 | 160.40 | 162.00 | 159.30 | 159.80 | 154.48 | 46,903 |
| 2024-06-04 | 159.60 | 161.50 | 159.00 | 159.70 | 154.39 | 51,765 |
| 2024-06-03 | 161.20 | 161.90 | 159.00 | 159.60 | 154.29 | 39,727 |
| 2024-05-31 | 158.20 | 161.70 | 156.50 | 161.20 | 155.84 | 102,496 |
| 2024-05-30 | 157.20 | 158.40 | 155.30 | 158.20 | 152.94 | 38,798 |
| 2024-05-29 | 156.10 | 158.00 | 155.60 | 157.70 | 152.45 | 72,396 |
| 2024-05-28 | 159.30 | 160.10 | 155.70 | 156.10 | 150.91 | 48,955 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2025-12-15 | 3.0000 SEK |
| 2024-12-16 | 2.8000 SEK |
| 2023-12-11 | 2.6000 SEK |
| 2022-12-12 | 3.0000 SEK |
| 2021-12-13 | 1.5000 SEK |
| 2019-12-16 | 3.5000 SEK |
Open, high, low and close are as traded (SEK). Adjusted close accounts for splits and dividends. Educational only, not financial advice.