SkiStar AB (publ) historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-07-05	135.10	138.40	132.60	134.00	123.52	47,989
2022-07-04	139.40	140.70	134.50	135.00	124.44	49,149
2022-07-01	138.40	141.20	136.70	139.20	128.32	72,286
2022-06-30	140.30	141.30	136.80	138.60	127.76	88,615
2022-06-29	139.80	140.90	138.40	140.10	129.15	89,776
2022-06-28	138.40	141.20	138.40	140.00	129.05	81,988
2022-06-27	132.20	138.50	132.20	138.40	127.58	229,990
2022-06-23	130.50	130.90	128.10	130.00	119.84	110,540
2022-06-22	129.80	131.90	127.60	130.90	120.67	103,923
2022-06-21	133.00	137.30	130.10	130.10	119.93	135,920
2022-06-20	138.00	138.00	126.10	132.20	121.86	694,493
2022-06-17	152.00	154.00	135.40	138.80	127.95	475,375
2022-06-16	159.50	159.50	148.00	149.50	137.81	92,621
2022-06-15	156.00	157.40	151.90	156.50	144.26	72,831
2022-06-14	152.00	158.20	152.00	156.00	143.80	189,135
2022-06-13	156.00	156.00	149.30	150.00	138.27	134,518
2022-06-10	161.90	161.90	155.30	156.00	143.80	52,924
2022-06-09	164.80	165.50	161.00	161.90	149.24	49,345
2022-06-08	163.40	165.30	162.80	164.80	151.91	51,368
2022-06-07	161.60	163.40	160.50	163.40	150.62	106,763
2022-06-03	161.60	164.50	161.00	161.60	148.96	117,060
2022-06-02	161.20	161.60	158.10	161.60	148.96	61,877
2022-06-01	160.60	163.10	157.40	157.90	145.55	75,495
2022-05-31	163.00	163.30	159.30	160.60	148.04	116,651
2022-05-30	163.40	167.30	161.70	162.80	150.07	68,952
2022-05-27	156.50	163.40	155.20	163.40	150.62	88,101
2022-05-25	156.90	158.70	154.90	156.10	143.89	53,307
2022-05-24	160.00	162.30	155.80	156.90	144.63	115,177
2022-05-23	171.70	173.30	158.60	160.00	147.49	165,642
2022-05-20	171.70	173.90	170.50	171.50	158.09	58,357
2022-05-19	169.10	171.70	167.30	171.70	158.27	61,191
2022-05-18	171.80	173.90	169.10	169.10	155.88	47,186
2022-05-17	171.00	176.00	171.00	173.40	159.84	65,788
2022-05-16	170.90	173.90	169.60	172.00	158.55	65,991
2022-05-13	168.60	172.90	167.80	171.30	157.91	61,109
2022-05-12	169.00	169.20	165.10	168.60	155.42	92,531
2022-05-11	167.20	170.50	165.90	169.80	156.52	93,756
2022-05-10	165.70	170.10	165.70	167.10	154.03	99,293
2022-05-09	177.00	177.00	166.20	166.40	153.39	86,118
2022-05-06	182.00	182.00	174.20	177.10	163.25	107,594
2022-05-05	186.90	187.90	182.30	183.10	168.78	55,915
2022-05-04	186.00	188.80	184.40	185.90	171.36	71,597
2022-05-03	188.90	191.00	185.80	187.50	172.84	85,906
2022-05-02	190.00	194.20	186.00	188.90	174.13	116,735
2022-04-29	186.00	193.10	185.30	192.00	176.99	92,448
2022-04-28	186.70	188.60	185.20	186.80	172.19	129,009
2022-04-27	183.00	187.60	181.90	186.70	172.10	177,033
2022-04-26	185.00	188.30	182.20	183.00	168.69	156,727
2022-04-25	184.00	185.70	180.00	184.60	170.17	116,454
2022-04-22	181.00	186.30	179.50	185.10	170.63	88,836
2022-04-21	179.80	185.00	179.50	182.60	168.32	111,223
2022-04-20	178.00	182.20	177.40	179.90	165.83	134,649
2022-04-19	174.80	178.90	172.20	178.40	164.45	117,363
2022-04-14	172.50	177.70	172.20	175.00	161.32	103,036
2022-04-13	171.10	174.10	169.30	172.00	158.55	86,556
2022-04-12	168.70	171.50	166.20	171.10	157.72	69,705
2022-04-11	173.50	174.40	167.60	168.70	155.51	123,940
2022-04-08	173.00	176.40	171.60	173.50	159.93	127,703
2022-04-07	171.10	177.20	170.90	172.10	158.64	100,821
2022-04-06	175.70	177.30	170.90	172.00	158.55	86,387

← NewerPage 19 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.