SkiStar AB (publ) historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-31	161.10	161.90	159.10	159.10	156.35	25,907
2025-10-30	159.20	161.70	159.00	160.80	158.02	57,390
2025-10-29	163.00	163.00	158.80	158.80	156.05	66,321
2025-10-28	163.60	164.30	162.00	162.90	160.08	37,051
2025-10-27	164.50	164.70	162.20	163.30	160.48	53,408
2025-10-24	165.50	166.70	163.50	163.50	160.67	91,353
2025-10-23	162.40	165.60	162.40	165.20	162.34	49,193
2025-10-22	158.70	162.70	158.70	161.40	158.61	155,008
2025-10-21	157.80	158.90	157.30	158.70	155.96	37,999
2025-10-20	157.20	158.60	156.00	157.50	154.78	57,761
2025-10-17	156.90	157.80	155.80	157.10	154.38	45,878
2025-10-16	157.20	157.50	155.50	157.30	154.58	40,673
2025-10-15	157.30	158.60	155.90	155.90	153.20	65,122
2025-10-14	157.40	159.00	156.40	157.10	154.38	56,556
2025-10-13	155.00	158.70	155.00	157.30	154.58	66,748
2025-10-10	158.00	159.10	154.20	154.20	151.53	51,763
2025-10-09	158.00	159.50	156.90	158.10	155.37	38,067
2025-10-08	159.00	159.90	157.50	157.80	155.07	57,172
2025-10-07	160.00	161.60	159.10	159.10	156.35	54,330
2025-10-06	158.20	159.70	157.30	159.30	156.55	53,768
2025-10-03	157.00	158.90	157.00	157.80	155.07	54,231
2025-10-02	152.40	156.80	152.40	156.80	154.09	117,170
2025-10-01	157.50	161.20	150.00	150.00	147.41	186,662
2025-09-30	156.90	158.00	156.00	157.50	154.78	57,339
2025-09-29	158.00	158.50	155.60	156.40	153.70	48,871
2025-09-26	156.00	157.90	156.00	157.20	154.48	37,939
2025-09-25	156.10	156.10	154.40	155.80	153.11	40,687
2025-09-24	155.90	156.50	155.20	156.10	153.40	31,465
2025-09-23	156.80	159.00	155.70	155.70	153.01	25,067
2025-09-22	160.00	160.50	156.20	156.50	153.79	50,135
2025-09-19	160.00	161.20	158.80	159.30	156.55	103,241
2025-09-18	158.40	159.80	158.00	158.60	155.86	33,822
2025-09-17	158.00	159.30	157.80	158.50	155.76	36,029
2025-09-16	158.80	159.70	157.20	157.20	154.48	22,861
2025-09-15	158.00	159.80	157.00	158.80	156.05	298,738
2025-09-12	155.70	157.50	155.10	157.50	154.78	33,041
2025-09-11	155.40	156.20	154.20	155.70	153.01	77,494
2025-09-10	155.90	157.40	154.90	155.00	152.32	34,903
2025-09-09	156.60	157.70	155.20	155.60	152.91	37,554
2025-09-08	158.30	160.30	151.80	156.60	153.89	77,365
2025-09-05	157.40	158.70	156.70	157.00	154.29	58,829
2025-09-04	153.80	157.60	153.80	157.30	154.58	50,664
2025-09-03	157.20	159.40	152.80	152.80	150.16	68,751
2025-09-02	158.50	158.90	156.50	157.00	154.29	35,605
2025-09-01	157.10	158.90	156.60	158.20	155.46	28,607
2025-08-29	157.60	158.60	157.00	157.00	154.29	47,191
2025-08-28	158.80	160.00	157.30	157.40	154.68	46,604
2025-08-27	155.60	158.50	155.10	158.20	155.46	39,616
2025-08-26	156.90	156.90	154.30	155.60	152.91	125,351
2025-08-25	156.20	157.40	155.70	156.90	154.19	36,044
2025-08-22	154.30	156.20	154.30	156.20	153.50	38,644
2025-08-21	154.60	155.10	153.40	154.30	151.63	25,533
2025-08-20	155.90	155.90	154.50	154.80	152.12	28,449
2025-08-19	153.60	155.60	153.60	155.60	152.91	27,655
2025-08-18	155.00	155.30	152.80	153.60	150.94	31,061
2025-08-15	154.20	155.60	154.10	154.30	151.63	39,675
2025-08-14	153.50	154.70	153.40	154.10	151.44	32,123
2025-08-13	154.40	155.10	153.20	153.30	150.65	53,822
2025-08-12	153.00	154.40	153.00	154.40	151.73	35,573
2025-08-11	153.90	154.30	152.70	153.00	150.35	46,382

← NewerPage 5 of 21 · 1,260 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.