SkiStar AB (publ) historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-30	114.00	115.00	111.10	112.40	106.28	135,215
2023-11-29	114.80	115.50	113.80	114.00	107.79	64,977
2023-11-28	115.30	116.00	114.40	114.80	108.55	54,950
2023-11-27	115.30	117.40	115.00	115.30	109.02	54,424
2023-11-24	115.00	115.60	114.70	115.20	108.92	29,218
2023-11-23	115.50	116.00	114.40	115.00	108.74	49,419
2023-11-22	113.80	115.40	113.70	114.80	108.55	37,361
2023-11-21	114.00	114.70	113.50	113.80	107.60	32,978
2023-11-20	113.30	114.90	112.50	114.00	107.79	73,724
2023-11-17	113.40	115.50	113.00	113.30	107.13	54,218
2023-11-16	113.50	114.00	111.80	112.00	105.90	23,039
2023-11-15	115.00	115.80	112.70	113.30	107.13	51,242
2023-11-14	109.80	114.20	109.70	114.20	107.98	100,314
2023-11-13	109.40	110.90	109.20	109.80	103.82	32,693
2023-11-10	110.10	110.20	107.80	108.90	102.97	34,756
2023-11-09	108.50	111.00	108.50	110.10	104.10	43,653
2023-11-08	107.60	109.80	107.10	108.30	102.40	51,476
2023-11-07	107.30	109.20	107.20	108.10	102.21	32,300
2023-11-06	110.00	110.70	107.30	107.30	101.46	39,417
2023-11-03	109.00	109.80	108.50	109.00	103.06	34,286
2023-11-02	106.60	109.90	106.60	106.80	100.98	65,803
2023-11-01	106.70	107.10	105.10	105.70	99.942	40,899
2023-10-31	104.40	107.10	104.20	106.00	100.23	62,672
2023-10-30	102.50	105.20	102.50	104.20	98.524	53,866
2023-10-27	103.00	104.10	102.20	102.20	96.633	57,946
2023-10-26	100.00	103.80	99.700	102.90	97.295	51,411
2023-10-25	104.40	104.40	99.850	100.60	95.120	58,341
2023-10-24	101.00	103.30	101.00	103.00	97.389	145,504
2023-10-23	101.00	101.20	98.100	100.80	95.309	80,671
2023-10-20	100.20	101.90	99.900	100.40	94.931	64,097
2023-10-19	101.00	102.70	100.50	100.90	95.404	60,309
2023-10-18	102.00	102.50	99.800	101.00	95.498	191,524
2023-10-17	104.20	104.50	101.60	102.00	96.444	62,351
2023-10-16	103.00	105.80	101.30	104.20	98.524	89,265
2023-10-13	105.00	105.10	100.00	100.90	95.404	148,911
2023-10-12	110.00	111.30	105.00	105.00	99.280	143,640
2023-10-11	113.00	113.80	109.50	109.50	103.54	93,687
2023-10-10	110.90	113.20	110.90	112.70	106.56	149,300
2023-10-09	110.40	112.10	108.40	109.30	103.35	40,991
2023-10-06	110.50	112.50	110.10	110.40	104.39	94,545
2023-10-05	104.80	111.40	104.80	110.30	104.29	183,808
2023-10-04	112.00	112.10	104.00	104.50	98.808	191,556
2023-10-03	113.20	115.30	111.80	112.00	105.90	111,000
2023-10-02	112.00	113.70	112.00	112.30	106.18	41,765
2023-09-29	108.20	112.90	108.20	111.80	105.71	96,277
2023-09-28	107.30	108.00	105.80	107.80	101.93	93,492
2023-09-27	108.50	108.90	106.80	107.30	101.46	37,424
2023-09-26	109.60	109.60	107.60	108.50	102.59	66,621
2023-09-25	110.30	110.70	109.20	110.00	104.01	37,792
2023-09-22	111.00	111.40	109.90	110.30	104.29	42,140
2023-09-21	114.90	114.90	110.80	111.00	104.95	54,716
2023-09-20	112.60	115.60	111.70	115.30	109.02	69,253
2023-09-19	112.00	113.50	111.00	112.60	106.47	121,230
2023-09-18	112.60	112.80	111.50	112.00	105.90	32,105
2023-09-15	115.00	115.40	112.90	112.90	106.75	36,135
2023-09-14	113.60	114.80	112.50	114.80	108.55	34,235
2023-09-13	110.60	114.30	110.00	113.60	107.41	45,958
2023-09-12	112.40	113.40	110.70	110.70	104.67	36,145
2023-09-11	112.00	113.00	110.50	112.40	106.28	32,932
2023-09-08	111.10	111.90	110.40	111.10	105.05	45,000

← NewerPage 13 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.