SkiStar AB (publ) historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-13 | 170.20 | 172.70 | 169.90 | 171.50 | 165.80 | 39,875 |
| 2024-11-12 | 173.50 | 173.50 | 169.70 | 169.80 | 164.15 | 56,294 |
| 2024-11-11 | 170.60 | 174.40 | 170.30 | 174.00 | 168.21 | 36,035 |
| 2024-11-08 | 169.40 | 170.50 | 167.90 | 169.80 | 164.15 | 37,004 |
| 2024-11-07 | 166.10 | 170.70 | 165.50 | 169.00 | 163.38 | 29,027 |
| 2024-11-06 | 169.60 | 170.20 | 165.20 | 165.20 | 159.71 | 32,247 |
| 2024-11-05 | 165.80 | 167.10 | 165.00 | 167.00 | 161.45 | 25,794 |
| 2024-11-04 | 165.70 | 168.50 | 165.40 | 165.60 | 160.09 | 31,870 |
| 2024-11-01 | 164.00 | 166.20 | 163.30 | 165.70 | 160.19 | 14,495 |
| 2024-10-31 | 163.60 | 164.20 | 162.30 | 164.10 | 158.64 | 32,741 |
| 2024-10-30 | 164.90 | 165.40 | 163.00 | 163.60 | 158.16 | 112,144 |
| 2024-10-29 | 164.40 | 166.60 | 164.40 | 164.90 | 159.42 | 56,032 |
| 2024-10-28 | 161.40 | 164.60 | 161.40 | 164.30 | 158.84 | 29,160 |
| 2024-10-25 | 160.90 | 164.80 | 160.90 | 161.40 | 156.03 | 36,630 |
| 2024-10-24 | 158.50 | 161.80 | 158.50 | 160.60 | 155.26 | 24,168 |
| 2024-10-23 | 157.00 | 159.60 | 156.50 | 158.30 | 153.03 | 36,319 |
| 2024-10-22 | 158.00 | 158.00 | 155.30 | 157.90 | 152.65 | 38,094 |
| 2024-10-21 | 159.00 | 162.30 | 157.70 | 157.90 | 152.65 | 53,342 |
| 2024-10-18 | 159.80 | 162.10 | 158.60 | 160.50 | 155.16 | 39,162 |
| 2024-10-17 | 158.10 | 161.20 | 158.00 | 159.80 | 154.48 | 64,196 |
| 2024-10-16 | 158.50 | 158.70 | 157.00 | 157.80 | 152.55 | 34,937 |
| 2024-10-15 | 157.90 | 159.70 | 157.00 | 157.90 | 152.65 | 43,881 |
| 2024-10-14 | 158.40 | 158.40 | 155.80 | 157.90 | 152.65 | 65,296 |
| 2024-10-11 | 156.10 | 158.40 | 156.10 | 158.40 | 153.13 | 71,895 |
| 2024-10-10 | 158.00 | 158.90 | 155.30 | 156.10 | 150.91 | 77,390 |
| 2024-10-09 | 160.60 | 161.00 | 158.00 | 158.00 | 152.74 | 42,773 |
| 2024-10-08 | 160.60 | 161.80 | 159.20 | 160.60 | 155.26 | 40,763 |
| 2024-10-07 | 162.00 | 162.80 | 160.10 | 160.60 | 155.26 | 23,420 |
| 2024-10-04 | 161.00 | 162.80 | 159.10 | 161.80 | 156.42 | 252,524 |
| 2024-10-03 | 160.40 | 163.00 | 159.80 | 160.70 | 155.36 | 53,234 |
| 2024-10-02 | 161.40 | 163.00 | 159.70 | 160.40 | 155.07 | 75,593 |
| 2024-10-01 | 164.90 | 165.70 | 158.00 | 160.00 | 154.68 | 156,909 |
| 2024-09-30 | 164.80 | 165.80 | 163.00 | 164.90 | 159.42 | 46,590 |
| 2024-09-27 | 168.20 | 168.70 | 160.40 | 164.20 | 158.74 | 58,796 |
| 2024-09-26 | 160.00 | 168.00 | 160.00 | 167.90 | 162.32 | 52,685 |
| 2024-09-25 | 162.70 | 163.00 | 158.90 | 159.70 | 154.39 | 40,435 |
| 2024-09-24 | 162.00 | 163.00 | 159.70 | 162.70 | 157.29 | 24,524 |
| 2024-09-23 | 160.00 | 162.40 | 157.70 | 161.90 | 156.52 | 27,381 |
| 2024-09-20 | 161.30 | 161.90 | 159.40 | 160.30 | 154.97 | 39,750 |
| 2024-09-19 | 159.50 | 161.60 | 159.50 | 161.30 | 155.94 | 16,753 |
| 2024-09-18 | 160.00 | 160.10 | 157.60 | 157.90 | 152.65 | 16,444 |
| 2024-09-17 | 159.00 | 160.70 | 158.20 | 159.80 | 154.48 | 25,539 |
| 2024-09-16 | 157.50 | 160.00 | 157.50 | 159.10 | 153.81 | 22,503 |
| 2024-09-13 | 156.40 | 158.30 | 156.10 | 157.50 | 152.26 | 21,762 |
| 2024-09-12 | 156.10 | 158.30 | 154.80 | 156.70 | 151.49 | 47,595 |
| 2024-09-11 | 157.00 | 158.20 | 154.80 | 154.80 | 149.65 | 15,583 |
| 2024-09-10 | 156.60 | 158.50 | 155.80 | 157.00 | 151.78 | 31,475 |
| 2024-09-09 | 154.50 | 157.30 | 154.00 | 156.60 | 151.39 | 25,055 |
| 2024-09-06 | 154.60 | 157.80 | 153.60 | 154.50 | 149.36 | 17,870 |
| 2024-09-05 | 155.10 | 156.90 | 153.30 | 154.50 | 149.36 | 37,620 |
| 2024-09-04 | 153.90 | 155.90 | 153.00 | 155.10 | 149.94 | 19,611 |
| 2024-09-03 | 159.50 | 159.50 | 154.30 | 154.90 | 149.75 | 29,452 |
| 2024-09-02 | 162.90 | 162.90 | 158.30 | 159.50 | 154.19 | 21,084 |
| 2024-08-30 | 160.60 | 163.30 | 160.60 | 162.90 | 157.48 | 35,180 |
| 2024-08-29 | 161.20 | 163.30 | 159.60 | 160.60 | 155.26 | 23,547 |
| 2024-08-28 | 159.80 | 161.90 | 158.60 | 161.20 | 155.84 | 52,291 |
| 2024-08-27 | 162.80 | 164.50 | 159.50 | 159.80 | 154.48 | 39,451 |
| 2024-08-26 | 158.40 | 163.90 | 158.40 | 162.80 | 157.39 | 42,813 |
| 2024-08-23 | 155.00 | 158.40 | 155.00 | 158.40 | 153.13 | 42,529 |
| 2024-08-22 | 155.40 | 157.40 | 154.30 | 154.30 | 149.17 | 9,685 |
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.