SkiStar AB (publ) historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-08	155.60	156.40	153.30	153.80	151.14	39,337
2025-08-07	155.00	157.00	155.00	156.30	153.60	27,934
2025-08-06	155.00	156.80	154.50	155.00	152.32	25,641
2025-08-05	153.60	155.10	153.60	154.30	151.63	25,455
2025-08-04	152.70	154.20	151.90	153.60	150.94	25,504
2025-08-01	155.00	155.00	152.10	152.10	149.47	38,943
2025-07-31	155.60	156.60	154.60	154.60	151.93	33,343
2025-07-30	154.60	155.80	154.40	155.70	153.01	20,550
2025-07-29	154.70	154.90	153.60	154.50	151.83	35,931
2025-07-28	155.90	157.10	154.30	154.70	152.03	38,648
2025-07-25	155.10	155.90	154.20	155.90	153.20	15,158
2025-07-24	156.70	156.70	154.30	155.20	152.52	19,748
2025-07-23	153.20	155.60	153.20	154.70	152.03	40,159
2025-07-22	153.80	154.90	152.70	153.10	150.45	62,783
2025-07-21	153.80	155.80	153.50	154.60	151.93	41,034
2025-07-18	154.40	155.50	153.50	153.50	150.85	45,746
2025-07-17	153.80	154.80	153.10	153.90	151.24	39,690
2025-07-16	155.90	157.20	153.20	153.80	151.14	29,057
2025-07-15	153.00	157.90	153.00	155.90	153.20	62,051
2025-07-14	154.30	154.60	152.50	153.30	150.65	47,733
2025-07-11	156.30	156.30	154.10	154.40	151.73	30,936
2025-07-10	156.00	156.50	154.60	156.30	153.60	30,585
2025-07-09	153.50	156.30	153.00	155.00	152.32	52,363
2025-07-08	154.30	155.00	152.70	153.40	150.75	39,873
2025-07-07	155.00	155.60	154.30	154.80	152.12	27,766
2025-07-04	154.50	155.40	153.00	154.90	152.22	27,166
2025-07-03	153.00	155.40	152.90	154.60	151.93	37,493
2025-07-02	155.00	155.00	151.90	152.20	149.57	81,574
2025-07-01	154.80	156.10	153.70	154.00	151.34	37,422
2025-06-30	155.40	157.40	154.50	154.70	152.03	71,326
2025-06-27	153.50	155.60	153.50	155.10	152.42	350,546
2025-06-26	154.00	154.20	152.60	153.00	150.35	99,088
2025-06-25	154.20	155.70	153.30	153.40	150.75	40,259
2025-06-24	158.00	158.60	153.60	153.60	150.94	380,575
2025-06-23	155.50	156.60	152.70	156.00	153.30	495,379
2025-06-19	156.80	160.00	150.00	156.00	153.30	139,915
2025-06-18	157.50	160.00	157.50	159.20	156.45	46,479
2025-06-17	159.20	159.70	157.70	157.80	155.07	43,391
2025-06-16	157.70	159.50	157.30	159.00	156.25	30,796
2025-06-13	158.60	158.70	157.00	157.20	154.48	34,849
2025-06-12	159.70	160.30	158.30	159.70	156.94	41,049
2025-06-11	160.70	162.20	160.40	160.50	157.72	57,367
2025-06-10	162.00	162.40	159.60	161.20	158.41	118,132
2025-06-09	163.20	164.50	161.70	161.80	159.00	87,126
2025-06-05	162.90	164.80	161.60	163.30	160.48	55,480
2025-06-04	169.10	169.10	162.30	162.90	160.08	115,119
2025-06-03	170.20	170.50	168.50	169.70	166.77	35,222
2025-06-02	169.00	170.30	166.80	170.00	167.06	42,682
2025-05-30	171.00	171.80	169.70	170.10	167.16	95,237
2025-05-28	173.50	173.70	170.90	171.00	168.04	33,535
2025-05-27	174.10	174.90	173.20	173.70	170.70	47,949
2025-05-26	171.40	174.50	171.40	174.50	171.48	26,571
2025-05-23	169.50	171.20	168.20	170.40	167.45	37,081
2025-05-22	171.00	171.00	168.70	169.40	166.47	21,856
2025-05-21	171.80	171.80	169.80	171.30	168.34	32,905
2025-05-20	171.70	172.50	170.40	171.80	168.83	30,329
2025-05-19	171.20	171.80	169.60	171.70	168.73	53,605
2025-05-16	172.00	172.30	171.10	171.90	168.93	35,118
2025-05-15	170.10	172.60	169.70	172.00	169.03	65,624
2025-05-14	173.80	173.80	169.50	170.10	167.16	242,637

← NewerPage 6 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.