SkiStar AB (publ) historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-12-20	100.10	102.90	99.200	101.90	96.349	236,968
2022-12-19	105.50	105.50	97.000	100.10	94.647	682,225
2022-12-16	111.00	112.90	108.30	109.30	103.35	96,485
2022-12-15	114.50	114.70	110.70	110.90	104.86	63,628
2022-12-14	117.00	117.00	113.10	115.20	108.92	64,659
2022-12-13	115.20	120.60	114.80	117.40	111.01	109,168
2022-12-12	117.60	117.60	113.00	115.20	108.92	79,386
2022-12-09	118.90	120.70	118.60	119.60	110.25	77,320
2022-12-08	116.60	119.00	116.50	118.30	109.05	77,531
2022-12-07	118.00	118.30	116.10	116.60	107.48	53,214
2022-12-06	121.50	121.70	117.50	118.00	108.77	72,290
2022-12-05	121.00	123.40	119.70	121.50	112.00	105,501
2022-12-02	119.20	121.00	117.20	121.00	111.54	88,227
2022-12-01	115.20	118.60	115.20	118.10	108.87	63,849
2022-11-30	115.50	117.20	114.10	114.10	105.18	102,222
2022-11-29	117.00	117.70	115.30	115.30	106.28	47,423
2022-11-28	118.90	119.80	116.20	116.80	107.67	67,325
2022-11-25	117.30	119.10	116.80	118.80	109.51	51,823
2022-11-24	115.40	117.80	115.00	116.70	107.58	45,286
2022-11-23	114.30	115.60	113.50	115.40	106.38	47,106
2022-11-22	114.50	115.60	113.10	114.30	105.36	50,524
2022-11-21	114.20	115.20	112.60	114.50	105.55	38,452
2022-11-18	112.90	115.00	112.10	114.00	105.09	38,965
2022-11-17	114.00	114.90	112.90	112.90	104.07	50,537
2022-11-16	116.60	118.00	112.90	113.40	104.53	53,155
2022-11-15	121.60	121.60	115.10	116.20	107.11	97,806
2022-11-14	118.00	120.00	116.60	119.20	109.88	128,059
2022-11-11	116.80	117.60	115.40	116.60	107.48	142,774
2022-11-10	110.00	115.60	108.20	115.20	106.19	125,245
2022-11-09	111.00	111.90	109.10	110.30	101.68	59,569
2022-11-08	109.60	111.60	108.30	111.00	102.32	50,680
2022-11-07	109.00	109.80	107.90	109.10	100.57	106,116
2022-11-04	106.30	108.10	106.30	107.60	99.187	39,345
2022-11-03	107.40	107.50	105.40	106.30	97.989	65,880
2022-11-02	106.40	108.50	105.20	107.60	99.187	154,262
2022-11-01	107.00	109.00	105.80	106.50	98.173	112,793
2022-10-31	105.00	106.80	103.80	105.70	97.435	85,151
2022-10-28	105.30	105.30	102.30	104.20	96.053	112,024
2022-10-27	107.50	108.50	105.80	105.80	97.528	112,424
2022-10-26	105.40	107.60	104.40	107.40	99.003	96,331
2022-10-25	100.80	106.00	100.10	105.40	97.159	148,254
2022-10-24	101.60	103.00	99.650	100.60	92.734	80,070
2022-10-21	101.30	102.20	100.00	101.10	93.195	95,659
2022-10-20	101.00	102.40	99.700	101.30	93.379	95,709
2022-10-19	105.00	105.30	100.60	100.60	92.734	102,890
2022-10-18	104.20	105.70	102.90	104.40	96.237	140,215
2022-10-17	101.90	103.10	99.150	102.80	94.762	129,069
2022-10-14	98.200	101.20	97.450	99.700	91.905	184,809
2022-10-13	97.000	97.600	93.800	97.450	89.831	119,433
2022-10-12	99.000	99.100	95.250	96.800	89.231	98,177
2022-10-11	98.600	100.10	95.950	97.900	90.245	122,932
2022-10-10	98.850	100.80	97.750	98.600	90.891	120,273
2022-10-07	101.40	104.20	98.300	98.850	91.121	261,923
2022-10-06	100.40	102.60	98.600	101.40	93.472	218,775
2022-10-05	111.00	112.30	98.600	99.600	91.812	443,667
2022-10-04	111.00	114.80	106.70	109.10	100.57	247,401
2022-10-03	110.40	110.40	106.70	109.50	100.94	94,562
2022-09-30	110.00	111.30	109.20	110.80	102.14	66,785
2022-09-29	112.40	112.40	108.30	110.00	101.40	71,461
2022-09-28	112.30	113.10	106.50	112.20	103.43	146,237

← NewerPage 17 of 21 · 1,258 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.