SkiStar AB (publ) historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-07	110.40	112.30	109.30	111.10	105.05	70,256
2023-09-06	112.50	112.50	105.60	110.40	104.39	396,002
2023-09-05	115.00	115.10	111.90	112.40	106.28	43,294
2023-09-04	116.70	117.50	115.10	115.10	108.83	28,567
2023-09-01	116.70	117.40	114.40	116.70	110.34	134,154
2023-08-31	116.30	116.80	115.40	116.80	110.44	47,505
2023-08-30	115.50	116.40	115.40	115.90	109.59	14,284
2023-08-29	114.70	115.90	113.70	115.50	109.21	22,149
2023-08-28	112.00	114.60	112.00	114.60	108.36	29,134
2023-08-25	110.50	112.80	110.40	111.80	105.71	20,768
2023-08-24	113.30	114.10	111.30	111.50	105.43	27,809
2023-08-23	112.00	113.60	112.00	113.30	107.13	32,385
2023-08-22	108.80	112.00	108.80	111.70	105.62	34,428
2023-08-21	109.30	109.60	107.80	108.80	102.87	46,774
2023-08-18	109.00	109.40	107.50	109.30	103.35	42,829
2023-08-17	111.00	111.00	108.60	109.70	103.72	32,742
2023-08-16	113.20	113.20	110.70	111.60	105.52	26,767
2023-08-15	113.20	114.10	112.70	113.20	107.03	16,219
2023-08-14	113.30	114.30	112.50	113.20	107.03	30,212
2023-08-11	118.00	118.00	113.30	113.30	107.13	36,010
2023-08-10	114.50	118.60	113.70	118.60	112.14	62,933
2023-08-09	113.60	114.50	112.50	113.70	107.51	33,910
2023-08-08	113.60	114.00	113.00	113.60	107.41	23,707
2023-08-07	112.40	113.90	112.10	113.60	107.41	24,023
2023-08-04	110.20	112.60	110.20	112.40	106.28	36,038
2023-08-03	112.00	112.10	110.10	110.20	104.20	30,374
2023-08-02	113.60	113.80	110.80	111.60	105.52	34,982
2023-08-01	114.50	114.80	113.00	113.60	107.41	23,000
2023-07-31	113.50	114.80	112.80	114.30	108.07	40,970
2023-07-28	113.40	114.20	112.20	113.50	107.32	29,566
2023-07-27	113.40	114.60	112.40	113.40	107.22	34,626
2023-07-26	113.80	113.80	112.40	113.30	107.13	25,663
2023-07-25	114.00	114.20	112.10	113.80	107.60	55,072
2023-07-24	111.00	113.80	110.40	113.80	107.60	37,081
2023-07-21	110.70	111.20	108.10	111.00	104.95	45,195
2023-07-20	109.50	111.00	109.50	111.00	104.95	33,274
2023-07-19	110.70	111.10	109.50	110.70	104.67	28,385
2023-07-18	109.30	110.20	108.30	110.20	104.20	33,889
2023-07-17	109.20	110.40	107.60	109.30	103.35	52,446
2023-07-14	113.20	113.20	109.70	110.10	104.10	39,156
2023-07-13	111.30	113.30	110.70	113.20	107.03	31,825
2023-07-12	109.50	111.50	108.70	110.90	104.86	38,394
2023-07-11	109.80	110.90	108.50	109.50	103.54	47,944
2023-07-10	110.60	111.10	109.10	109.40	103.44	25,316
2023-07-07	108.20	110.90	108.20	110.60	104.58	33,919
2023-07-06	112.00	112.30	108.00	108.10	102.21	82,755
2023-07-05	117.20	117.20	112.00	112.00	105.90	76,002
2023-07-04	115.10	116.70	115.10	116.50	110.15	47,635
2023-07-03	116.00	116.10	114.50	115.10	108.83	45,239
2023-06-30	113.50	116.00	113.20	115.40	109.11	30,726
2023-06-29	112.60	113.60	111.50	113.10	106.94	49,019
2023-06-28	111.70	113.20	110.60	112.60	106.47	54,333
2023-06-27	110.30	111.40	109.10	110.50	104.48	50,552
2023-06-26	109.00	109.80	108.10	109.00	103.06	76,839
2023-06-22	108.20	110.00	107.80	108.50	102.59	56,953
2023-06-21	112.00	113.90	108.10	108.20	102.31	127,835
2023-06-20	110.00	114.30	106.70	111.40	105.33	521,284
2023-06-19	119.70	120.00	116.60	116.70	110.34	38,561
2023-06-16	120.80	121.20	119.30	119.30	112.80	47,303
2023-06-15	120.60	121.40	118.90	120.10	113.56	36,762

← NewerPage 14 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.