SkiStar AB (publ) historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-02-02	167.90	169.80	166.30	169.50	169.50	45,728
2026-01-30	166.80	169.40	166.30	167.90	167.90	113,227
2026-01-29	169.20	170.00	166.70	166.70	166.70	53,919
2026-01-28	167.00	169.30	165.80	168.90	168.90	59,987
2026-01-27	167.80	168.30	165.30	167.00	167.00	39,017
2026-01-26	167.80	168.50	165.80	167.70	167.70	63,594
2026-01-23	167.80	168.30	166.60	167.80	167.80	49,140
2026-01-22	164.00	168.00	164.00	168.00	168.00	80,394
2026-01-21	163.70	164.00	161.00	163.40	163.40	83,343
2026-01-20	162.10	164.30	160.30	163.80	163.80	102,328
2026-01-19	163.00	163.00	161.20	162.40	162.40	52,243
2026-01-16	166.50	166.80	163.60	164.60	164.60	61,412
2026-01-15	167.10	168.00	165.40	166.50	166.50	104,943
2026-01-14	166.10	167.20	165.00	167.20	167.20	121,843
2026-01-13	164.10	166.10	163.00	166.10	166.10	81,261
2026-01-12	164.80	165.00	163.20	164.10	164.10	60,728
2026-01-09	164.70	165.00	163.80	164.70	164.70	87,248
2026-01-08	163.20	165.00	162.00	164.50	164.50	75,326
2026-01-07	163.90	164.90	162.10	163.20	163.20	65,018
2026-01-05	163.50	164.00	162.60	163.90	163.90	35,914
2026-01-02	165.90	166.50	162.90	163.40	163.40	84,431
2025-12-30	167.50	167.50	164.90	165.60	165.60	66,260
2025-12-29	167.60	168.90	165.70	167.50	167.50	61,236
2025-12-23	167.50	168.60	166.60	167.00	167.00	67,759
2025-12-22	167.70	168.30	165.80	167.10	167.10	86,132
2025-12-19	169.40	169.90	166.10	167.70	167.70	110,516
2025-12-18	168.90	171.50	162.00	170.20	170.20	171,644
2025-12-17	171.70	171.70	169.00	171.50	171.50	119,516
2025-12-16	171.70	173.60	171.10	172.20	172.20	71,429
2025-12-15	172.00	172.20	169.20	171.60	171.60	117,275
2025-12-12	173.70	175.60	173.00	173.50	170.50	37,301
2025-12-11	172.70	173.40	172.00	173.00	170.01	40,991
2025-12-10	172.50	175.00	172.00	172.70	169.71	67,516
2025-12-09	173.80	174.20	171.70	172.00	169.03	63,242
2025-12-08	175.00	175.30	173.10	174.20	171.19	37,159
2025-12-05	173.80	175.80	173.20	175.00	171.97	71,756
2025-12-04	168.00	173.80	168.00	173.50	170.50	95,425
2025-12-03	167.60	167.90	165.00	165.40	162.54	47,079
2025-12-02	169.90	170.40	166.70	166.80	163.92	55,615
2025-12-01	171.60	171.60	167.90	169.90	166.96	52,146
2025-11-28	172.00	172.30	169.70	171.60	168.63	66,805
2025-11-27	171.00	172.20	170.20	171.90	168.93	58,627
2025-11-26	169.00	171.70	168.80	171.00	168.04	67,099
2025-11-25	165.30	168.90	165.00	168.20	165.29	56,332
2025-11-24	165.60	167.00	164.90	165.60	162.74	47,614
2025-11-21	163.00	165.00	161.50	164.80	161.95	58,053
2025-11-20	162.50	164.10	162.40	163.00	160.18	31,026
2025-11-19	160.00	162.40	159.60	161.70	158.90	42,648
2025-11-18	162.90	162.90	159.30	160.10	157.33	43,731
2025-11-17	164.00	165.00	162.90	163.30	160.48	37,412
2025-11-14	165.00	166.00	162.10	164.20	161.36	93,078
2025-11-13	165.40	167.30	165.00	165.50	162.64	52,398
2025-11-12	162.00	165.50	161.20	165.00	162.15	70,207
2025-11-11	161.00	162.40	160.20	161.90	159.10	71,593
2025-11-10	160.70	162.90	160.50	161.20	158.41	57,958
2025-11-07	160.50	161.40	158.20	160.10	157.33	51,118
2025-11-06	158.90	161.00	158.80	160.50	157.72	49,704
2025-11-05	156.00	159.40	155.30	158.80	156.05	46,367
2025-11-04	157.90	158.00	156.00	156.20	153.50	53,499
2025-11-03	159.20	159.20	157.00	157.90	155.17	42,052

← NewerPage 4 of 21 · 1,258 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.