SkiStar AB (publ) historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-13	175.00	176.90	173.90	176.00	172.96	62,656
2025-02-12	175.50	176.50	173.60	174.40	171.38	31,793
2025-02-11	176.90	177.80	175.40	175.40	172.37	26,395
2025-02-10	174.10	178.50	174.10	176.90	173.84	56,906
2025-02-07	174.10	174.80	172.80	173.30	170.30	32,071
2025-02-06	172.60	175.60	171.10	174.90	171.88	67,714
2025-02-05	173.80	174.20	170.00	172.60	169.62	29,717
2025-02-04	172.40	174.20	170.80	174.20	171.19	82,711
2025-02-03	165.00	172.70	165.00	172.40	169.42	102,815
2025-01-31	170.50	170.50	167.20	167.70	164.80	27,511
2025-01-30	166.20	170.50	166.20	170.50	167.55	40,583
2025-01-29	166.20	168.00	165.50	166.20	163.33	37,562
2025-01-28	164.50	166.50	164.10	166.50	163.62	32,183
2025-01-27	163.50	165.00	162.00	164.50	161.66	43,078
2025-01-24	168.30	169.50	163.20	163.50	160.67	45,427
2025-01-23	167.50	168.80	166.20	168.70	165.78	80,764
2025-01-22	165.50	167.50	164.70	167.50	164.60	86,127
2025-01-21	163.10	165.50	161.90	165.50	162.64	28,000
2025-01-20	162.50	165.00	162.30	163.10	160.28	42,393
2025-01-17	163.60	164.70	162.10	162.20	159.40	36,051
2025-01-16	162.10	163.60	161.40	163.60	160.77	32,492
2025-01-15	160.80	163.00	160.60	161.90	159.10	106,652
2025-01-14	158.70	161.10	158.70	161.00	158.22	48,433
2025-01-13	159.30	159.80	157.50	158.30	155.56	55,355
2025-01-10	159.00	160.90	158.20	159.00	156.25	42,510
2025-01-09	159.20	161.50	158.20	159.00	156.25	52,892
2025-01-08	159.10	160.90	158.40	159.30	156.55	56,703
2025-01-07	166.40	168.30	159.00	159.00	156.25	56,143
2025-01-03	165.80	167.50	164.90	165.90	163.03	32,022
2025-01-02	163.80	166.00	163.10	165.80	162.93	52,917
2024-12-30	164.00	164.90	163.10	163.60	160.77	39,935
2024-12-27	162.00	164.60	161.40	164.20	161.36	48,184
2024-12-23	163.80	163.80	159.00	160.90	158.12	47,820
2024-12-20	162.00	164.90	161.30	163.80	160.97	76,720
2024-12-19	160.00	162.60	156.40	161.80	159.00	91,791
2024-12-18	161.00	166.40	161.00	164.50	161.66	52,740
2024-12-17	165.40	165.70	160.80	161.40	158.61	67,695
2024-12-16	170.30	170.60	165.10	166.10	163.23	61,249
2024-12-13	172.10	176.00	172.10	172.30	166.57	69,939
2024-12-12	171.90	172.50	170.10	171.70	165.99	39,294
2024-12-11	171.20	172.30	169.70	171.30	165.60	35,156
2024-12-10	170.00	171.80	169.10	171.40	165.70	43,299
2024-12-09	173.70	174.60	170.00	170.10	164.44	45,340
2024-12-06	172.80	173.60	171.90	173.30	167.54	35,576
2024-12-05	172.80	173.70	171.50	172.80	167.05	42,393
2024-12-04	171.50	173.70	171.50	172.80	167.05	42,131
2024-12-03	168.50	172.00	168.50	171.50	165.80	33,553
2024-12-02	167.80	169.00	166.20	168.20	162.61	49,285
2024-11-29	169.40	169.80	167.30	168.00	162.41	36,616
2024-11-28	170.00	170.90	168.80	169.40	163.77	26,590
2024-11-27	170.10	171.20	167.80	169.90	164.25	55,606
2024-11-26	170.70	171.20	169.20	170.10	164.44	27,800
2024-11-25	171.10	172.50	169.90	170.70	165.02	73,626
2024-11-22	167.60	170.30	167.60	170.00	164.35	31,942
2024-11-21	168.00	168.00	165.00	167.50	161.93	29,136
2024-11-20	168.00	170.00	166.30	168.00	162.41	37,528
2024-11-19	168.00	169.70	163.90	167.90	162.32	49,922
2024-11-18	169.50	170.20	167.10	167.60	162.03	63,577
2024-11-15	171.80	172.00	169.10	169.10	163.48	32,020
2024-11-14	171.90	173.30	171.20	172.00	166.28	25,303

← NewerPage 8 of 21 · 1,257 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.