SkiStar AB (publ) historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-11	154.00	157.00	153.00	153.80	141.77	99,536
2022-01-10	162.00	162.80	153.10	153.70	141.68	112,849
2022-01-07	167.30	168.00	160.40	160.90	148.32	138,365
2022-01-05	169.10	170.50	166.70	167.30	154.22	45,844
2022-01-04	172.10	172.50	167.90	168.70	155.51	120,069
2022-01-03	171.10	174.50	170.50	170.50	157.17	99,241
2021-12-30	168.00	171.10	166.20	170.00	156.71	107,699
2021-12-29	166.10	168.30	164.80	167.10	154.03	100,308
2021-12-28	166.20	169.20	165.30	165.60	152.65	92,813
2021-12-27	164.10	170.90	163.70	165.40	152.47	97,594
2021-12-23	161.10	164.60	161.10	162.50	149.79	72,635
2021-12-22	152.10	161.00	152.10	161.00	148.41	172,196
2021-12-21	158.10	159.10	149.50	152.00	140.12	232,963
2021-12-20	157.50	158.70	148.30	156.60	144.36	165,220
2021-12-17	157.20	159.00	154.00	158.70	146.29	81,317
2021-12-16	158.10	159.80	154.60	157.10	144.82	72,110
2021-12-15	155.30	158.40	154.90	156.60	144.36	76,630
2021-12-14	161.40	161.40	153.20	155.00	142.88	188,090
2021-12-13	165.10	167.60	160.60	161.70	149.06	131,302
2021-12-10	165.00	165.10	162.30	164.50	150.26	433,945
2021-12-09	167.80	168.90	163.30	164.80	150.53	95,287
2021-12-08	171.30	171.40	165.10	167.00	152.54	142,153
2021-12-07	165.70	171.30	165.70	171.30	156.47	137,622
2021-12-06	165.00	167.40	162.80	165.30	150.99	110,226
2021-12-03	165.50	169.50	160.80	162.30	148.25	119,777
2021-12-02	168.20	172.70	163.60	165.10	150.80	156,538
2021-12-01	164.40	170.00	164.00	168.50	153.91	1,194,679
2021-11-30	164.00	165.90	162.10	164.00	149.80	486,913
2021-11-29	162.00	166.00	161.80	163.80	149.62	116,169
2021-11-26	163.50	169.20	161.20	162.00	147.97	194,434
2021-11-25	164.70	166.50	161.60	163.10	148.98	70,000
2021-11-24	166.10	167.00	161.80	164.70	150.44	61,843
2021-11-23	167.00	168.40	162.80	166.10	151.72	54,561
2021-11-22	168.00	169.50	165.30	167.10	152.63	72,266
2021-11-19	170.10	171.00	166.00	168.00	153.45	77,424
2021-11-18	174.20	175.70	170.10	170.10	155.37	72,628
2021-11-17	177.40	177.40	174.20	174.60	159.48	62,225
2021-11-16	179.00	182.60	175.50	177.40	162.04	61,431
2021-11-15	180.50	180.50	173.70	178.40	162.95	137,626
2021-11-12	184.50	185.00	180.10	180.10	164.50	95,015
2021-11-11	183.80	188.90	182.00	185.00	168.98	243,026
2021-11-10	183.10	184.30	182.30	183.80	167.88	54,052
2021-11-09	183.00	184.20	180.90	183.00	167.15	44,389
2021-11-08	182.10	185.30	182.10	183.00	167.15	43,474
2021-11-05	182.50	184.80	181.30	182.10	166.33	82,305
2021-11-04	180.10	183.90	180.10	182.30	166.51	59,476
2021-11-03	180.80	183.90	179.70	180.10	164.50	52,573
2021-11-02	184.50	188.70	179.90	180.70	165.05	93,137
2021-11-01	180.10	184.60	180.10	183.90	167.98	69,259
2021-10-29	177.00	180.50	175.50	179.00	163.50	75,953
2021-10-28	178.40	180.50	174.90	177.20	161.86	55,777
2021-10-27	174.60	178.60	173.40	178.30	162.86	57,825
2021-10-26	175.20	176.00	173.40	174.60	159.48	42,575
2021-10-25	173.80	177.80	173.60	175.20	160.03	77,422
2021-10-22	174.00	174.40	171.60	172.90	157.93	48,263
2021-10-21	172.30	174.10	170.20	173.00	158.02	46,702
2021-10-20	171.30	172.20	169.00	171.00	156.19	58,233

← NewerPage 21 of 21 · 1,257 trading days

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.