SkiStar AB (publ) historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-29	159.20	159.20	157.80	157.90	157.90	31,930
2026-04-28	160.60	160.60	158.50	159.20	159.20	137,167
2026-04-27	160.50	161.60	160.00	160.60	160.60	37,535
2026-04-24	161.80	162.30	159.90	160.10	160.10	32,938
2026-04-23	162.40	162.70	161.40	162.20	162.20	23,734
2026-04-22	162.70	163.50	161.90	162.70	162.70	33,155
2026-04-21	164.70	164.90	162.30	162.70	162.70	39,555
2026-04-20	166.00	166.00	164.30	164.40	164.40	31,263
2026-04-17	164.90	166.60	164.00	166.50	166.50	41,785
2026-04-16	163.20	165.30	162.40	164.90	164.90	63,854
2026-04-15	164.00	164.70	162.60	163.20	163.20	53,272
2026-04-14	163.20	164.40	162.70	163.40	163.40	68,676
2026-04-13	163.80	163.80	162.50	163.20	163.20	204,312
2026-04-10	163.20	166.30	162.50	163.80	163.80	83,602
2026-04-09	164.00	164.50	162.20	163.30	163.30	40,175
2026-04-08	167.40	167.60	162.80	164.20	164.20	45,928
2026-04-07	164.00	165.00	161.20	162.00	162.00	47,804
2026-04-02	164.00	164.40	162.20	162.20	162.20	14,595
2026-04-01	164.90	166.70	163.90	164.60	164.60	28,281
2026-03-31	161.50	163.90	161.50	162.90	162.90	52,147
2026-03-30	158.80	161.70	157.60	161.50	161.50	134,799
2026-03-27	161.90	161.90	158.60	158.70	158.70	40,108
2026-03-26	160.80	162.50	159.60	162.10	162.10	35,656
2026-03-25	159.00	161.80	159.00	160.70	160.70	46,907
2026-03-24	158.90	159.70	157.20	158.00	158.00	43,233
2026-03-23	157.00	160.50	155.00	157.90	157.90	112,688
2026-03-20	160.30	160.70	158.30	159.50	159.50	129,724
2026-03-19	160.00	162.30	155.00	160.00	160.00	131,502
2026-03-18	166.20	168.00	161.00	161.50	161.50	332,863
2026-03-17	172.00	172.00	168.00	170.70	170.70	94,435
2026-03-16	170.60	172.80	169.10	172.00	172.00	86,685
2026-03-13	171.00	171.30	168.90	170.20	170.20	79,410
2026-03-12	170.60	173.30	170.20	172.10	172.10	74,184
2026-03-11	172.70	173.90	171.30	172.30	172.30	67,567
2026-03-10	172.00	173.90	171.80	172.70	172.70	40,731
2026-03-09	170.70	172.70	168.40	170.10	170.10	111,277
2026-03-06	175.60	175.70	172.30	173.60	173.60	44,278
2026-03-05	173.00	176.50	172.50	175.50	175.50	55,386
2026-03-04	168.70	173.50	168.70	173.00	173.00	39,140
2026-03-03	170.00	170.00	165.60	168.80	168.80	59,957
2026-03-02	170.30	172.90	166.80	170.70	170.70	72,979
2026-02-27	175.00	175.30	173.70	175.30	175.30	70,212
2026-02-26	172.60	175.40	171.60	175.40	175.40	50,255
2026-02-25	173.20	173.50	171.50	172.20	172.20	32,750
2026-02-24	172.00	174.00	171.10	173.50	173.50	42,610
2026-02-23	173.50	173.50	171.80	172.10	172.10	41,477
2026-02-20	174.40	174.40	172.00	173.50	173.50	57,452
2026-02-19	173.60	174.60	172.80	174.40	174.40	49,417
2026-02-18	174.40	174.40	172.00	173.60	173.60	70,651
2026-02-17	173.40	174.80	172.50	174.80	174.80	43,083
2026-02-16	173.30	175.40	172.50	173.50	173.50	86,056
2026-02-13	171.60	174.20	170.80	173.10	173.10	49,097
2026-02-12	173.40	173.60	170.60	171.90	171.90	62,887
2026-02-11	174.80	174.80	173.10	173.10	173.10	61,481
2026-02-10	173.20	174.80	172.50	174.80	174.80	54,881
2026-02-09	172.50	173.50	171.90	172.80	172.80	46,821
2026-02-06	170.40	172.70	168.80	172.70	172.70	37,072
2026-02-05	172.50	172.80	169.40	170.30	170.30	88,030
2026-02-04	168.80	173.20	167.90	172.30	172.30	64,248
2026-02-03	169.90	169.90	167.60	169.10	169.10	45,907

← NewerPage 3 of 5 · 250 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.