SkiStar AB (publ) historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-13 | 172.20 | 173.90 | 171.70 | 173.80 | 170.79 | 50,825 |
| 2025-05-12 | 170.60 | 172.60 | 169.10 | 172.60 | 169.62 | 90,519 |
| 2025-05-09 | 170.50 | 171.10 | 169.10 | 170.30 | 167.36 | 26,226 |
| 2025-05-08 | 171.00 | 171.40 | 170.00 | 170.60 | 167.65 | 33,468 |
| 2025-05-07 | 169.50 | 170.90 | 168.70 | 170.70 | 167.75 | 38,251 |
| 2025-05-06 | 170.90 | 171.00 | 168.00 | 169.80 | 166.86 | 58,772 |
| 2025-05-05 | 168.20 | 171.00 | 168.20 | 170.90 | 167.95 | 32,086 |
| 2025-05-02 | 166.20 | 169.00 | 166.20 | 168.10 | 165.19 | 52,484 |
| 2025-04-30 | 164.70 | 166.90 | 164.00 | 166.90 | 164.01 | 42,999 |
| 2025-04-29 | 167.40 | 167.40 | 164.10 | 165.00 | 162.15 | 44,207 |
| 2025-04-28 | 167.40 | 168.40 | 166.50 | 167.50 | 164.60 | 46,920 |
| 2025-04-25 | 167.00 | 167.50 | 164.60 | 167.40 | 164.51 | 117,114 |
| 2025-04-24 | 167.60 | 168.70 | 165.40 | 166.90 | 164.01 | 67,887 |
| 2025-04-23 | 166.50 | 170.90 | 165.70 | 167.60 | 164.70 | 80,382 |
| 2025-04-22 | 169.00 | 169.00 | 160.10 | 166.30 | 163.42 | 202,293 |
| 2025-04-17 | 169.00 | 170.60 | 167.80 | 169.20 | 166.27 | 32,897 |
| 2025-04-16 | 168.40 | 169.70 | 166.00 | 169.70 | 166.77 | 31,993 |
| 2025-04-15 | 167.30 | 169.60 | 167.30 | 169.10 | 166.18 | 49,030 |
| 2025-04-14 | 168.80 | 169.50 | 165.90 | 167.30 | 164.41 | 54,485 |
| 2025-04-11 | 164.60 | 166.30 | 162.20 | 166.20 | 163.33 | 52,436 |
| 2025-04-10 | 168.20 | 168.20 | 161.20 | 163.30 | 160.48 | 52,581 |
| 2025-04-09 | 157.00 | 160.50 | 155.00 | 158.70 | 155.96 | 92,461 |
| 2025-04-08 | 156.30 | 162.20 | 156.30 | 161.10 | 158.31 | 76,106 |
| 2025-04-07 | 150.00 | 161.30 | 148.90 | 155.00 | 152.32 | 215,148 |
| 2025-04-04 | 163.30 | 165.60 | 155.30 | 157.40 | 154.68 | 160,208 |
| 2025-04-03 | 162.00 | 167.90 | 162.00 | 164.80 | 161.95 | 64,200 |
| 2025-04-02 | 165.90 | 166.30 | 163.10 | 165.00 | 162.15 | 103,108 |
| 2025-04-01 | 163.20 | 166.70 | 162.10 | 166.30 | 163.42 | 31,541 |
| 2025-03-31 | 163.60 | 163.60 | 160.70 | 162.90 | 160.08 | 74,249 |
| 2025-03-28 | 168.00 | 168.20 | 162.80 | 164.50 | 161.66 | 79,696 |
| 2025-03-27 | 169.50 | 170.20 | 167.40 | 168.00 | 165.10 | 44,154 |
| 2025-03-26 | 172.20 | 172.90 | 169.60 | 170.60 | 167.65 | 46,252 |
| 2025-03-25 | 168.00 | 172.10 | 168.00 | 172.10 | 169.12 | 62,757 |
| 2025-03-24 | 168.10 | 169.40 | 167.90 | 169.20 | 166.27 | 47,938 |
| 2025-03-21 | 169.60 | 169.60 | 166.00 | 167.70 | 164.80 | 84,375 |
| 2025-03-20 | 168.70 | 171.90 | 168.10 | 170.10 | 167.16 | 131,647 |
| 2025-03-19 | 177.40 | 182.90 | 162.10 | 168.70 | 165.78 | 400,052 |
| 2025-03-18 | 166.50 | 167.00 | 162.10 | 164.00 | 161.16 | 89,909 |
| 2025-03-17 | 163.20 | 165.80 | 163.20 | 165.80 | 162.93 | 79,267 |
| 2025-03-14 | 159.10 | 163.00 | 159.10 | 162.90 | 160.08 | 52,220 |
| 2025-03-13 | 159.00 | 163.30 | 157.00 | 159.30 | 156.55 | 105,048 |
| 2025-03-12 | 159.00 | 161.80 | 158.30 | 159.10 | 156.35 | 99,102 |
| 2025-03-11 | 161.10 | 162.70 | 158.70 | 159.10 | 156.35 | 47,981 |
| 2025-03-10 | 162.60 | 163.90 | 160.60 | 161.10 | 158.31 | 63,663 |
| 2025-03-07 | 163.00 | 163.60 | 161.50 | 162.60 | 159.79 | 28,747 |
| 2025-03-06 | 164.20 | 165.40 | 161.50 | 163.10 | 160.28 | 59,387 |
| 2025-03-05 | 163.80 | 167.20 | 163.60 | 164.20 | 161.36 | 98,501 |
| 2025-03-04 | 166.10 | 167.00 | 162.80 | 162.80 | 159.99 | 67,979 |
| 2025-03-03 | 168.80 | 169.00 | 166.90 | 167.10 | 164.21 | 61,534 |
| 2025-02-28 | 170.40 | 170.60 | 167.60 | 169.00 | 166.08 | 91,248 |
| 2025-02-27 | 170.00 | 172.10 | 170.00 | 170.40 | 167.45 | 100,089 |
| 2025-02-26 | 171.10 | 172.60 | 170.00 | 170.00 | 167.06 | 49,031 |
| 2025-02-25 | 171.20 | 173.10 | 170.90 | 171.10 | 168.14 | 78,987 |
| 2025-02-24 | 173.60 | 173.90 | 171.10 | 171.80 | 168.83 | 45,354 |
| 2025-02-21 | 175.00 | 176.50 | 173.20 | 174.00 | 170.99 | 50,872 |
| 2025-02-20 | 175.10 | 176.60 | 174.40 | 175.00 | 171.97 | 28,407 |
| 2025-02-19 | 177.30 | 178.00 | 173.70 | 174.80 | 171.78 | 70,410 |
| 2025-02-18 | 179.00 | 179.00 | 175.80 | 177.20 | 174.14 | 66,805 |
| 2025-02-17 | 175.90 | 180.00 | 175.00 | 178.80 | 175.71 | 56,972 |
| 2025-02-14 | 176.00 | 176.60 | 175.40 | 176.20 | 173.15 | 26,018 |
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.