SkiStar AB (publ) historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-04-05	176.70	181.00	175.20	175.70	161.96	121,817
2022-04-04	177.50	179.80	175.40	176.70	162.88	111,669
2022-04-01	175.00	178.50	174.10	177.50	163.62	126,723
2022-03-31	175.80	176.80	173.00	175.00	161.32	68,708
2022-03-30	173.80	176.10	171.70	175.90	162.15	105,002
2022-03-29	173.50	176.60	171.20	173.80	160.21	110,073
2022-03-28	170.00	173.80	169.00	173.70	160.12	94,471
2022-03-25	170.00	172.70	167.70	170.00	156.71	104,396
2022-03-24	169.30	170.10	165.90	170.00	156.71	92,790
2022-03-23	169.80	170.60	165.80	168.30	155.14	98,422
2022-03-22	166.10	170.60	166.00	169.60	156.34	128,011
2022-03-21	160.00	166.00	157.80	166.00	153.02	200,258
2022-03-18	160.00	164.40	157.90	160.00	147.49	245,065
2022-03-17	157.20	169.60	155.70	157.20	144.91	451,149
2022-03-16	146.50	149.70	146.10	147.50	135.97	108,950
2022-03-15	147.50	147.50	143.50	145.00	133.66	49,246
2022-03-14	145.50	149.20	144.20	147.50	135.97	77,370
2022-03-11	142.80	147.70	142.80	145.20	133.85	76,614
2022-03-10	138.10	142.20	137.40	140.60	129.61	77,734
2022-03-09	129.60	139.30	129.60	138.10	127.30	88,455
2022-03-08	129.00	133.10	126.60	127.90	117.90	143,871
2022-03-07	130.00	131.50	126.10	129.00	118.91	170,152
2022-03-04	137.00	138.10	131.50	132.00	121.68	111,380
2022-03-03	140.50	142.80	138.80	139.50	128.59	72,111
2022-03-02	138.00	140.00	133.50	138.60	127.76	91,127
2022-03-01	141.20	141.20	136.20	138.40	127.58	76,343
2022-02-28	136.60	141.20	135.60	141.20	130.16	103,630
2022-02-25	137.10	139.60	135.00	139.00	128.13	89,349
2022-02-24	133.00	137.90	129.00	137.10	126.38	162,020
2022-02-23	138.60	140.60	137.50	138.60	127.76	81,912
2022-02-22	131.40	139.00	128.40	136.60	125.92	117,553
2022-02-21	137.50	138.50	131.70	133.30	122.88	96,977
2022-02-18	140.40	141.20	137.30	137.50	126.75	56,799
2022-02-17	144.50	145.00	140.40	140.40	129.42	39,310
2022-02-16	148.30	149.60	144.50	144.50	133.20	41,403
2022-02-15	143.60	148.60	143.00	147.60	136.06	62,060
2022-02-14	148.00	148.40	141.00	143.60	132.37	152,488
2022-02-11	149.80	151.60	148.60	150.10	138.36	37,205
2022-02-10	150.60	151.80	148.20	149.80	138.09	61,085
2022-02-09	147.50	150.70	146.70	149.80	138.09	59,634
2022-02-08	148.30	148.90	144.10	145.90	134.49	61,569
2022-02-07	144.00	148.30	144.00	148.30	136.70	71,884
2022-02-04	147.00	147.00	142.60	142.60	131.45	60,525
2022-02-03	147.00	149.10	144.20	144.90	133.57	68,399
2022-02-02	147.50	149.50	146.60	146.60	135.14	55,887
2022-02-01	144.00	147.50	143.90	147.20	135.69	98,824
2022-01-31	145.00	145.00	141.30	143.10	131.91	85,830
2022-01-28	140.00	140.40	137.10	140.00	129.05	68,577
2022-01-27	141.00	141.00	138.40	139.30	128.41	74,833
2022-01-26	138.50	141.80	138.50	141.30	130.25	134,973
2022-01-25	138.00	140.50	136.40	137.50	126.75	107,540
2022-01-24	143.00	143.00	135.80	137.50	126.75	143,570
2022-01-21	146.40	146.40	142.30	143.00	131.82	91,058
2022-01-20	147.50	148.00	145.10	146.50	135.05	98,221
2022-01-19	148.70	150.00	146.10	147.40	135.87	104,449
2022-01-18	151.00	151.00	144.60	148.70	137.07	96,295
2022-01-17	149.50	151.20	147.70	150.40	138.64	63,403
2022-01-14	153.50	153.50	148.90	148.90	137.26	99,240
2022-01-13	156.20	156.20	153.40	153.90	141.87	63,255
2022-01-12	154.10	158.20	152.50	156.00	143.80	79,753

← NewerPage 20 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.