SkiStar AB (publ) historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-14	120.90	124.60	120.00	120.60	114.03	67,865
2023-06-13	117.00	120.70	116.80	119.80	113.27	85,555
2023-06-12	115.00	117.70	115.00	117.00	110.63	81,997
2023-06-09	118.70	118.70	114.40	114.70	108.45	123,850
2023-06-08	130.80	130.80	118.20	118.70	112.23	225,316
2023-06-07	133.30	133.90	132.00	133.40	126.13	32,400
2023-06-05	134.20	135.10	133.10	133.30	126.04	36,428
2023-06-02	130.70	134.20	130.70	134.20	126.89	54,270
2023-06-01	129.60	130.70	128.50	129.90	122.82	35,923
2023-05-31	130.70	130.70	128.30	129.60	122.54	49,532
2023-05-30	129.60	130.80	128.20	130.70	123.58	26,468
2023-05-29	130.30	132.50	128.50	129.50	122.45	38,395
2023-05-26	128.80	131.20	128.00	130.30	123.20	65,364
2023-05-25	130.90	131.70	128.70	128.80	121.78	45,496
2023-05-24	132.00	132.00	129.60	130.90	123.77	30,851
2023-05-23	135.00	135.00	131.50	132.00	124.81	41,642
2023-05-22	137.00	137.00	134.70	135.00	127.65	37,951
2023-05-19	135.00	138.00	135.00	137.00	129.54	62,677
2023-05-17	133.10	135.10	132.40	134.90	127.55	21,070
2023-05-16	135.30	135.70	133.60	134.40	127.08	25,486
2023-05-15	133.60	135.70	133.60	135.30	127.93	28,990
2023-05-12	133.90	133.90	130.90	133.60	126.32	44,610
2023-05-11	134.70	135.30	132.80	133.90	126.61	54,149
2023-05-10	136.90	138.00	133.80	134.40	127.08	79,774
2023-05-09	137.80	137.80	134.80	136.90	129.44	44,511
2023-05-08	137.80	139.20	135.20	137.80	130.29	50,141
2023-05-05	134.50	138.50	134.50	137.90	130.39	112,706
2023-05-04	134.50	135.00	132.80	134.50	127.17	63,949
2023-05-03	132.70	135.30	132.50	134.50	127.17	54,550
2023-05-02	131.90	133.40	131.10	132.70	125.47	69,251
2023-04-28	131.70	132.60	129.60	131.90	124.72	78,803
2023-04-27	131.40	133.30	129.50	131.60	124.43	83,321
2023-04-26	129.00	131.60	127.20	131.40	124.24	57,382
2023-04-25	128.40	129.40	127.10	129.10	122.07	36,871
2023-04-24	127.90	130.50	127.60	128.30	121.31	57,736
2023-04-21	129.00	129.10	125.60	127.90	120.93	48,532
2023-04-20	129.00	130.60	128.40	129.10	122.07	88,723
2023-04-19	133.00	133.00	129.20	129.60	122.54	76,081
2023-04-18	135.00	135.50	133.60	133.70	126.42	41,516
2023-04-17	133.80	136.70	133.50	136.00	128.59	68,872
2023-04-14	133.00	135.00	132.90	133.80	126.51	49,758
2023-04-13	131.60	134.10	130.80	133.00	125.76	84,105
2023-04-12	131.70	134.80	130.90	132.80	125.57	83,278
2023-04-11	130.80	131.70	127.90	131.70	124.53	109,974
2023-04-06	129.20	130.80	129.00	130.80	123.68	34,145
2023-04-05	129.00	129.30	127.00	129.20	122.16	151,803
2023-04-04	125.50	129.30	124.40	129.00	121.97	214,948
2023-04-03	124.60	126.10	124.00	125.20	118.38	91,627
2023-03-31	123.50	125.50	122.90	124.60	117.81	104,460
2023-03-30	120.80	124.30	120.80	123.50	116.77	288,403
2023-03-29	122.50	123.10	119.10	119.60	113.09	53,511
2023-03-28	119.30	124.40	117.50	122.70	116.02	247,399
2023-03-27	118.00	120.30	116.40	119.00	112.52	102,885
2023-03-24	121.00	121.00	116.40	116.90	110.53	87,960
2023-03-23	117.80	121.00	117.00	121.00	114.41	125,465
2023-03-22	112.40	118.60	110.70	117.40	111.01	369,967
2023-03-21	114.00	114.10	105.70	109.20	103.25	331,519
2023-03-20	113.60	114.80	110.90	114.60	108.36	78,081
2023-03-17	114.60	117.40	114.00	114.50	108.26	127,647
2023-03-16	115.20	116.40	111.80	114.60	108.36	165,216

← NewerPage 15 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.