SkiStar AB (publ) historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-02-27	128.80	132.40	127.80	131.00	126.64	80,850
2024-02-26	132.40	133.20	128.90	129.40	125.10	69,092
2024-02-23	129.90	132.40	129.50	132.40	128.00	51,404
2024-02-22	128.20	129.80	127.30	129.50	125.19	39,471
2024-02-21	124.90	128.10	124.90	128.00	123.74	67,185
2024-02-20	126.00	126.10	123.90	124.90	120.75	31,308
2024-02-19	125.60	126.40	124.80	126.10	121.91	44,296
2024-02-16	124.20	125.60	123.50	125.60	121.42	37,783
2024-02-15	124.60	124.80	122.90	124.20	120.07	54,347
2024-02-14	123.30	124.80	122.20	124.60	120.46	45,026
2024-02-13	124.40	124.50	122.80	123.30	119.20	67,141
2024-02-12	124.40	125.30	123.70	124.50	120.36	46,827
2024-02-09	127.70	128.60	123.50	124.40	120.26	79,022
2024-02-08	125.20	128.00	125.20	127.70	123.45	28,337
2024-02-07	127.50	127.60	125.20	125.20	121.04	63,370
2024-02-06	128.70	129.40	127.40	127.90	123.65	57,941
2024-02-05	127.90	128.80	126.40	128.70	124.42	64,525
2024-02-02	129.90	131.00	127.90	127.90	123.65	50,347
2024-02-01	131.10	131.10	129.40	129.40	125.10	48,770
2024-01-31	130.80	132.00	130.40	131.10	126.74	56,086
2024-01-30	128.50	131.90	128.50	130.80	126.45	82,910
2024-01-29	127.70	129.40	125.70	128.50	124.23	60,342
2024-01-26	127.00	128.10	126.40	127.70	123.45	42,644
2024-01-25	125.70	127.40	125.20	127.00	122.78	40,044
2024-01-24	125.20	126.80	125.20	125.70	121.52	34,649
2024-01-23	124.50	125.90	123.50	124.80	120.65	68,330
2024-01-22	126.60	127.80	124.20	124.50	120.36	65,723
2024-01-19	126.60	127.30	125.60	126.10	121.91	49,439
2024-01-18	127.70	128.00	126.50	126.60	122.39	98,383
2024-01-17	129.70	129.80	126.60	127.70	123.45	60,007
2024-01-16	129.60	131.00	128.10	129.70	125.39	65,988
2024-01-15	134.30	135.50	129.40	129.60	125.29	68,824
2024-01-12	131.10	134.60	131.10	134.30	129.83	91,003
2024-01-11	135.00	135.00	130.40	131.00	126.64	92,703
2024-01-10	132.60	134.70	132.10	134.70	130.22	118,621
2024-01-09	130.00	133.00	128.90	132.60	128.19	101,993
2024-01-08	129.10	129.70	127.30	129.30	125.00	89,904
2024-01-05	128.90	129.10	127.00	129.10	124.81	55,722
2024-01-04	121.50	129.40	121.50	129.10	124.81	204,761
2024-01-03	119.80	121.10	119.20	121.10	117.07	452,249
2024-01-02	119.70	120.70	118.90	119.80	115.82	186,974
2023-12-29	119.50	120.30	119.10	119.70	115.72	158,057
2023-12-28	118.80	119.40	118.20	119.30	115.33	101,382
2023-12-27	120.00	120.80	118.40	118.70	114.75	60,766
2023-12-22	118.60	119.50	118.00	119.10	115.14	63,759
2023-12-21	121.50	121.50	117.60	118.60	114.66	119,948
2023-12-20	119.60	121.90	119.00	121.80	117.75	154,600
2023-12-19	119.80	123.00	115.00	119.10	115.14	293,377
2023-12-18	118.10	118.50	116.60	117.60	113.69	74,400
2023-12-15	118.30	119.90	117.40	118.40	114.46	92,380
2023-12-14	115.30	118.00	115.30	118.00	114.08	157,014
2023-12-13	114.10	115.00	113.20	114.20	110.40	50,570
2023-12-12	117.00	117.40	113.80	113.90	110.11	69,499
2023-12-11	117.40	117.40	114.00	116.00	112.14	98,905
2023-12-08	118.30	118.80	117.30	118.50	112.05	95,052
2023-12-07	117.60	118.30	116.60	117.60	111.19	84,090
2023-12-06	116.00	119.50	115.60	117.60	111.19	362,427
2023-12-05	112.00	113.00	111.90	112.20	106.09	84,894
2023-12-04	111.60	113.20	111.60	112.00	105.90	87,871
2023-12-01	113.00	113.60	110.70	111.60	105.52	102,726

← NewerPage 12 of 21 · 1,257 trading daysOlder →

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.