SkiStar AB (publ) historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-09-27	114.50	115.40	112.80	114.30	105.36	55,793
2022-09-26	117.10	117.10	113.60	113.60	104.72	51,016
2022-09-23	116.10	118.40	114.30	117.10	107.94	62,512
2022-09-22	118.40	118.40	114.60	115.40	106.38	90,518
2022-09-21	119.60	120.50	118.20	119.20	109.88	62,544
2022-09-20	121.80	122.70	119.10	119.80	110.43	44,009
2022-09-19	122.50	122.80	119.90	121.80	112.28	86,544
2022-09-16	124.00	124.10	122.10	122.50	112.92	57,244
2022-09-15	124.10	124.70	123.20	123.90	114.21	54,130
2022-09-14	125.60	127.10	124.10	124.10	114.40	52,963
2022-09-13	131.00	131.00	126.30	126.30	116.42	62,436
2022-09-12	130.00	130.00	128.00	128.00	117.99	43,305
2022-09-09	126.00	127.90	125.90	127.40	117.44	35,430
2022-09-08	125.20	126.60	123.30	126.60	116.70	44,934
2022-09-07	126.00	126.80	124.10	125.20	115.41	58,680
2022-09-06	129.00	131.20	125.60	125.80	115.96	48,712
2022-09-05	133.20	133.90	129.00	129.00	118.91	76,697
2022-09-02	133.40	135.00	131.30	134.80	124.26	64,467
2022-09-01	137.40	137.40	132.10	132.50	122.14	83,162
2022-08-31	137.90	138.90	136.40	137.40	126.66	64,761
2022-08-30	140.70	143.20	137.90	137.90	127.12	56,173
2022-08-29	142.70	142.90	138.20	140.70	129.70	68,292
2022-08-26	145.30	146.30	142.80	143.40	132.19	45,514
2022-08-25	144.10	146.30	143.50	145.10	133.75	38,541
2022-08-24	142.50	144.00	140.10	143.40	132.19	28,299
2022-08-23	142.00	144.60	141.30	142.40	131.27	27,209
2022-08-22	145.10	145.50	141.40	142.70	131.54	57,936
2022-08-19	148.10	148.60	144.50	145.10	133.75	30,693
2022-08-18	149.60	149.60	146.10	148.00	136.43	21,605
2022-08-17	149.40	150.80	145.00	145.70	134.31	35,498
2022-08-16	149.00	149.80	147.80	149.40	137.72	31,450
2022-08-15	151.00	152.20	148.10	148.80	137.17	25,357
2022-08-12	150.20	152.40	149.60	150.30	138.55	17,862
2022-08-11	149.50	151.70	149.50	150.20	138.46	30,081
2022-08-10	145.10	149.30	143.40	149.30	137.63	39,334
2022-08-09	150.40	151.50	144.90	145.20	133.85	35,562
2022-08-08	148.00	150.40	146.80	150.40	138.64	34,431
2022-08-05	152.70	154.00	147.80	147.80	136.24	46,492
2022-08-04	154.00	154.00	152.10	152.70	140.76	29,016
2022-08-03	149.50	152.40	147.90	151.00	139.19	51,895
2022-08-02	151.90	152.30	147.40	147.60	136.06	48,502
2022-08-01	157.50	158.00	150.80	152.00	140.12	57,745
2022-07-29	157.70	159.30	156.90	157.50	145.19	47,876
2022-07-28	157.00	158.50	155.90	157.60	145.28	29,151
2022-07-27	153.70	157.20	153.70	156.80	144.54	33,994
2022-07-26	157.80	158.30	153.70	153.70	141.68	29,925
2022-07-25	154.90	156.90	153.20	155.00	142.88	34,453
2022-07-22	151.80	156.30	151.00	154.90	142.79	37,087
2022-07-21	152.20	154.20	150.80	151.80	139.93	41,330
2022-07-20	150.90	155.30	148.60	152.20	140.30	67,806
2022-07-19	148.50	152.40	147.50	151.80	139.93	57,186
2022-07-18	144.30	149.70	144.30	148.50	136.89	47,576
2022-07-15	141.30	144.70	139.60	144.30	133.02	62,401
2022-07-14	140.70	142.60	139.70	141.30	130.25	44,238
2022-07-13	139.20	141.30	138.20	140.70	129.70	54,793
2022-07-12	138.50	139.80	134.90	139.20	128.32	54,675
2022-07-11	138.80	140.40	136.80	138.80	127.95	59,782
2022-07-08	139.00	140.90	138.40	139.60	128.68	45,636
2022-07-07	139.00	139.60	136.80	137.90	127.12	44,471
2022-07-06	135.00	139.40	135.00	137.80	127.03	63,627

← NewerPage 18 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.