SkiStar AB (publ) historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-27 | 163.00 | 163.00 | 158.50 | 159.30 | 154.00 | 23,664 |
| 2024-05-24 | 161.00 | 163.40 | 160.30 | 163.00 | 157.58 | 53,707 |
| 2024-05-23 | 162.60 | 163.10 | 161.00 | 161.00 | 155.65 | 24,978 |
| 2024-05-22 | 159.40 | 163.10 | 159.40 | 162.60 | 157.19 | 22,912 |
| 2024-05-21 | 161.60 | 163.00 | 160.40 | 162.00 | 156.61 | 49,157 |
| 2024-05-20 | 158.50 | 161.60 | 156.70 | 161.60 | 156.23 | 48,494 |
| 2024-05-17 | 158.60 | 159.30 | 157.00 | 159.00 | 153.71 | 78,870 |
| 2024-05-16 | 157.50 | 159.10 | 157.20 | 158.60 | 153.32 | 83,742 |
| 2024-05-15 | 159.20 | 162.20 | 157.50 | 157.50 | 152.26 | 118,452 |
| 2024-05-14 | 157.30 | 159.80 | 157.20 | 158.70 | 153.42 | 61,315 |
| 2024-05-13 | 158.20 | 159.80 | 156.60 | 157.30 | 152.07 | 43,938 |
| 2024-05-10 | 157.40 | 159.80 | 156.40 | 159.40 | 154.10 | 63,332 |
| 2024-05-08 | 157.10 | 158.50 | 156.40 | 157.40 | 152.16 | 15,554 |
| 2024-05-07 | 155.50 | 157.50 | 154.70 | 157.10 | 151.87 | 36,768 |
| 2024-05-06 | 154.80 | 156.40 | 153.70 | 155.50 | 150.33 | 44,265 |
| 2024-05-03 | 151.30 | 155.40 | 151.10 | 154.80 | 149.65 | 52,529 |
| 2024-05-02 | 153.80 | 153.80 | 151.20 | 151.30 | 146.27 | 34,329 |
| 2024-04-30 | 152.70 | 154.00 | 152.00 | 154.00 | 148.88 | 30,075 |
| 2024-04-29 | 153.50 | 153.50 | 149.80 | 152.70 | 147.62 | 43,591 |
| 2024-04-26 | 150.90 | 154.10 | 150.90 | 153.50 | 148.39 | 54,364 |
| 2024-04-25 | 151.60 | 153.10 | 148.10 | 150.30 | 145.30 | 48,952 |
| 2024-04-24 | 152.00 | 153.90 | 149.20 | 151.60 | 146.56 | 79,964 |
| 2024-04-23 | 150.00 | 151.40 | 148.60 | 151.00 | 145.98 | 69,273 |
| 2024-04-22 | 146.40 | 150.90 | 145.90 | 149.30 | 144.33 | 53,211 |
| 2024-04-19 | 147.00 | 148.60 | 144.00 | 146.40 | 141.53 | 66,786 |
| 2024-04-18 | 146.30 | 148.80 | 146.20 | 148.30 | 143.37 | 72,592 |
| 2024-04-17 | 150.00 | 151.30 | 146.20 | 146.20 | 141.34 | 78,789 |
| 2024-04-16 | 148.60 | 151.60 | 148.50 | 150.50 | 145.49 | 72,895 |
| 2024-04-15 | 151.30 | 153.90 | 150.80 | 152.40 | 147.33 | 61,113 |
| 2024-04-12 | 150.20 | 152.50 | 149.50 | 151.60 | 146.56 | 96,475 |
| 2024-04-11 | 148.10 | 149.60 | 146.50 | 148.40 | 143.46 | 94,721 |
| 2024-04-10 | 151.20 | 152.00 | 147.30 | 149.00 | 144.04 | 91,936 |
| 2024-04-09 | 152.00 | 152.30 | 150.50 | 150.90 | 145.88 | 71,913 |
| 2024-04-08 | 152.60 | 153.00 | 151.60 | 152.50 | 147.43 | 79,877 |
| 2024-04-05 | 151.60 | 153.30 | 151.10 | 152.60 | 147.52 | 66,198 |
| 2024-04-04 | 156.90 | 158.00 | 153.70 | 154.20 | 149.07 | 68,452 |
| 2024-04-03 | 153.10 | 157.60 | 151.20 | 157.60 | 152.36 | 80,084 |
| 2024-04-02 | 161.30 | 161.30 | 153.10 | 153.10 | 148.01 | 178,152 |
| 2024-03-28 | 160.00 | 161.90 | 158.30 | 161.30 | 155.94 | 64,443 |
| 2024-03-27 | 158.20 | 160.00 | 157.70 | 159.90 | 154.58 | 118,247 |
| 2024-03-26 | 152.50 | 158.40 | 151.40 | 158.20 | 152.94 | 166,878 |
| 2024-03-25 | 152.30 | 154.60 | 151.40 | 152.50 | 147.43 | 126,299 |
| 2024-03-22 | 151.50 | 154.00 | 150.70 | 152.30 | 147.23 | 131,881 |
| 2024-03-21 | 147.50 | 151.60 | 147.50 | 151.60 | 146.56 | 287,345 |
| 2024-03-20 | 149.60 | 150.00 | 138.20 | 146.20 | 141.34 | 459,236 |
| 2024-03-19 | 142.60 | 143.20 | 141.30 | 143.00 | 138.24 | 73,615 |
| 2024-03-18 | 145.80 | 145.80 | 142.20 | 142.60 | 137.86 | 95,882 |
| 2024-03-15 | 144.00 | 148.00 | 143.70 | 145.70 | 140.85 | 282,065 |
| 2024-03-14 | 135.00 | 140.10 | 135.00 | 138.90 | 134.28 | 143,744 |
| 2024-03-13 | 132.40 | 135.00 | 131.10 | 135.00 | 130.51 | 43,268 |
| 2024-03-12 | 133.40 | 134.30 | 131.30 | 132.40 | 128.00 | 48,836 |
| 2024-03-11 | 131.70 | 133.70 | 130.90 | 133.40 | 128.96 | 79,234 |
| 2024-03-08 | 132.30 | 132.60 | 130.80 | 131.70 | 127.32 | 47,378 |
| 2024-03-07 | 133.00 | 133.60 | 131.60 | 132.30 | 127.90 | 32,843 |
| 2024-03-06 | 129.80 | 133.80 | 129.50 | 133.20 | 128.77 | 73,831 |
| 2024-03-05 | 128.70 | 133.50 | 128.70 | 129.80 | 125.48 | 110,171 |
| 2024-03-04 | 129.40 | 130.00 | 127.00 | 127.80 | 123.55 | 49,088 |
| 2024-03-01 | 129.50 | 130.10 | 127.00 | 129.40 | 125.10 | 70,230 |
| 2024-02-29 | 131.20 | 132.30 | 127.60 | 129.50 | 125.19 | 92,335 |
| 2024-02-28 | 131.00 | 132.00 | 129.30 | 130.90 | 126.55 | 47,628 |
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.