SkiStar AB (publ) historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-24	159.00	160.40	158.30	160.20	160.20	18,920
2026-07-23	159.30	160.20	158.30	158.30	158.30	14,448
2026-07-22	159.30	161.00	158.50	159.80	159.80	22,452
2026-07-21	160.20	160.40	158.30	159.30	159.30	22,438
2026-07-20	161.90	162.20	160.20	160.20	160.20	22,783
2026-07-17	162.90	163.40	161.00	161.70	161.70	31,240
2026-07-16	162.60	163.30	161.50	163.30	163.30	23,602
2026-07-15	161.30	162.60	159.30	162.60	162.60	29,023
2026-07-14	161.40	161.60	159.90	161.00	161.00	24,525
2026-07-13	162.30	162.30	160.70	161.50	161.50	22,192
2026-07-10	162.40	164.00	161.10	162.90	162.90	40,235
2026-07-09	163.00	163.50	161.70	163.20	163.20	31,444
2026-07-08	165.20	165.20	162.40	163.00	163.00	36,112
2026-07-07	162.60	165.80	162.60	165.20	165.20	38,624
2026-07-06	165.60	166.90	161.10	162.80	162.80	165,644
2026-07-03	163.40	166.60	162.90	165.00	165.00	87,195
2026-07-02	160.30	163.80	159.50	162.80	162.80	38,073
2026-07-01	159.50	160.40	158.80	160.20	160.20	43,074
2026-06-30	160.30	160.90	158.70	159.10	159.10	35,372
2026-06-29	162.00	162.70	160.30	160.40	160.40	30,334
2026-06-26	162.00	163.00	161.00	162.00	162.00	137,600
2026-06-25	161.20	163.00	160.70	162.10	162.10	50,592
2026-06-24	161.80	162.50	159.10	161.20	161.20	40,099
2026-06-23	160.80	162.50	159.50	161.60	161.60	55,611
2026-06-22	157.30	161.80	156.80	160.50	160.50	117,566
2026-06-18	151.00	161.60	150.90	158.30	158.30	231,571
2026-06-17	146.00	147.40	144.10	145.10	145.10	91,720
2026-06-16	148.20	148.90	145.00	145.00	145.00	42,245
2026-06-15	149.50	151.70	147.30	147.90	147.90	39,463
2026-06-12	147.70	149.70	147.70	148.80	148.80	38,295
2026-06-11	147.30	148.00	145.40	147.40	147.40	30,881
2026-06-10	145.50	147.90	145.50	146.90	146.90	25,767
2026-06-09	144.60	146.70	144.30	145.00	145.00	38,582
2026-06-08	145.00	146.50	144.70	145.60	145.60	27,370
2026-06-05	146.70	148.00	146.10	146.20	146.20	37,795
2026-06-04	146.20	147.90	146.00	146.70	146.70	31,475
2026-06-03	145.90	147.00	145.20	146.60	146.60	36,314
2026-06-02	148.20	148.70	144.60	146.00	146.00	77,158
2026-06-01	149.10	149.60	147.20	147.70	147.70	49,179
2026-05-29	148.50	150.30	148.20	150.30	150.30	116,918
2026-05-28	148.30	148.90	147.20	148.30	148.30	42,283
2026-05-27	149.20	150.20	148.30	148.30	148.30	54,163
2026-05-26	153.50	153.50	148.80	149.00	149.00	72,017
2026-05-25	152.60	154.70	152.60	153.50	153.50	16,770
2026-05-22	153.10	154.10	152.30	152.30	152.30	32,705
2026-05-21	154.00	154.60	152.90	153.20	153.20	38,259
2026-05-20	151.20	155.30	150.50	153.30	153.30	61,727
2026-05-19	150.60	152.80	150.00	151.20	151.20	61,292
2026-05-18	151.10	152.00	146.50	150.30	150.30	84,464
2026-05-15	156.30	156.90	151.10	151.30	151.30	92,878
2026-05-13	156.30	157.30	155.60	157.10	157.10	18,795
2026-05-12	156.00	156.80	155.70	156.10	156.10	30,589
2026-05-11	157.00	157.90	156.00	157.10	157.10	44,486
2026-05-08	159.00	159.40	157.50	158.00	158.00	50,334
2026-05-07	158.50	160.50	158.50	159.00	159.00	105,938
2026-05-06	156.40	159.90	155.80	158.90	158.90	52,709
2026-05-05	154.20	157.10	154.20	157.00	157.00	57,896
2026-05-04	159.10	159.10	154.20	154.30	154.30	39,614
2026-04-30	157.90	159.80	156.40	159.40	159.40	39,397
2026-04-29	159.20	159.20	157.80	157.90	157.90	31,930

← NewerPage 2 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.