SkiStar AB (publ) historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-16 | 171.90 | 175.30 | 171.20 | 174.50 | 174.50 | 65,456 |
| 2026-10-15 | 171.50 | 171.90 | 170.00 | 170.80 | 170.80 | 71,789 |
| 2026-10-14 | 169.50 | 171.50 | 168.40 | 170.80 | 170.80 | 35,246 |
| 2026-10-13 | 166.60 | 170.60 | 166.60 | 168.60 | 168.60 | 24,737 |
| 2026-10-12 | 165.30 | 166.90 | 165.00 | 166.60 | 166.60 | 35,531 |
| 2026-10-09 | 163.50 | 166.50 | 163.50 | 165.20 | 165.20 | 29,590 |
| 2026-10-08 | 164.10 | 164.10 | 162.20 | 163.10 | 163.10 | 22,595 |
| 2026-10-07 | 165.40 | 166.30 | 163.90 | 164.60 | 164.60 | 37,814 |
| 2026-10-06 | 164.10 | 165.60 | 163.50 | 165.40 | 165.40 | 45,262 |
| 2026-10-05 | 165.50 | 166.00 | 163.20 | 163.70 | 163.70 | 32,339 |
| 2026-10-02 | 166.90 | 168.30 | 163.50 | 165.50 | 165.50 | 57,791 |
| 2026-10-01 | 164.80 | 167.90 | 163.60 | 167.00 | 167.00 | 77,560 |
| 2026-09-30 | 164.50 | 170.50 | 163.10 | 163.90 | 163.90 | 189,779 |
| 2026-09-29 | 159.30 | 160.10 | 158.60 | 158.60 | 158.60 | 39,643 |
| 2026-09-28 | 159.00 | 161.90 | 158.00 | 159.00 | 159.00 | 36,965 |
| 2026-09-25 | 160.00 | 161.10 | 158.30 | 158.30 | 158.30 | 42,901 |
| 2026-09-24 | 160.20 | 161.30 | 158.90 | 159.00 | 159.00 | 21,829 |
| 2026-09-23 | 161.50 | 161.90 | 159.50 | 160.70 | 160.70 | 26,711 |
| 2026-09-22 | 161.70 | 163.00 | 161.00 | 162.10 | 162.10 | 32,868 |
| 2026-09-21 | 161.00 | 163.00 | 160.30 | 161.30 | 161.30 | 31,179 |
| 2026-09-18 | 162.50 | 162.50 | 160.00 | 160.90 | 160.90 | 50,958 |
| 2026-09-17 | 162.30 | 163.30 | 162.20 | 162.30 | 162.30 | 24,556 |
| 2026-09-16 | 163.10 | 164.00 | 161.70 | 161.70 | 161.70 | 53,390 |
| 2026-09-15 | 161.80 | 164.90 | 161.50 | 162.60 | 162.60 | 37,420 |
| 2026-09-14 | 161.20 | 163.70 | 160.10 | 161.80 | 161.80 | 24,434 |
| 2026-09-11 | 161.00 | 163.60 | 160.00 | 160.60 | 160.60 | 32,054 |
| 2026-09-10 | 160.40 | 161.70 | 159.50 | 160.30 | 160.30 | 26,882 |
| 2026-09-09 | 161.70 | 161.90 | 159.70 | 160.30 | 160.30 | 26,376 |
| 2026-09-08 | 163.50 | 163.50 | 161.50 | 161.60 | 161.60 | 27,554 |
| 2026-09-07 | 163.90 | 164.60 | 163.00 | 163.00 | 163.00 | 27,826 |
| 2026-09-04 | 164.00 | 164.40 | 163.20 | 163.90 | 163.90 | 17,478 |
| 2026-09-03 | 165.10 | 166.30 | 163.00 | 163.50 | 163.50 | 26,231 |
| 2026-09-02 | 165.70 | 167.40 | 163.90 | 163.90 | 163.90 | 27,042 |
| 2026-09-01 | 164.40 | 167.50 | 163.60 | 165.40 | 165.40 | 54,571 |
| 2026-08-31 | 168.50 | 168.80 | 162.40 | 162.40 | 162.40 | 115,729 |
| 2026-08-28 | 170.50 | 172.00 | 168.50 | 168.50 | 168.50 | 111,360 |
| 2026-08-27 | 172.30 | 172.50 | 170.10 | 170.10 | 170.10 | 75,191 |
| 2026-08-26 | 170.10 | 172.90 | 170.10 | 172.30 | 172.30 | 28,268 |
| 2026-08-25 | 169.80 | 170.90 | 168.50 | 170.10 | 170.10 | 23,045 |
| 2026-08-24 | 169.10 | 170.00 | 168.50 | 169.20 | 169.20 | 26,120 |
| 2026-08-21 | 169.20 | 170.50 | 168.20 | 169.10 | 169.10 | 31,313 |
| 2026-08-20 | 165.90 | 170.00 | 165.60 | 168.90 | 168.90 | 33,226 |
| 2026-08-19 | 164.60 | 166.40 | 163.90 | 165.90 | 165.90 | 23,823 |
| 2026-08-18 | 164.90 | 166.00 | 163.70 | 164.10 | 164.10 | 32,049 |
| 2026-08-17 | 162.00 | 166.80 | 161.10 | 165.20 | 165.20 | 83,123 |
| 2026-08-14 | 163.30 | 164.00 | 162.00 | 162.20 | 162.20 | 9,036 |
| 2026-08-13 | 162.00 | 163.50 | 161.80 | 162.70 | 162.70 | 16,025 |
| 2026-08-12 | 162.50 | 163.70 | 161.10 | 162.60 | 162.60 | 17,485 |
| 2026-08-11 | 163.10 | 164.00 | 162.10 | 162.50 | 162.50 | 15,941 |
| 2026-08-10 | 164.70 | 164.70 | 162.50 | 163.10 | 163.10 | 23,398 |
| 2026-08-07 | 165.10 | 165.70 | 164.00 | 164.70 | 164.70 | 12,687 |
| 2026-08-06 | 164.70 | 166.70 | 164.50 | 165.10 | 165.10 | 20,910 |
| 2026-08-05 | 166.70 | 167.00 | 164.30 | 164.60 | 164.60 | 22,303 |
| 2026-08-04 | 167.50 | 167.90 | 165.80 | 166.80 | 166.80 | 27,208 |
| 2026-08-03 | 166.60 | 168.50 | 165.70 | 167.80 | 167.80 | 28,506 |
| 2026-07-31 | 167.60 | 168.50 | 166.50 | 166.60 | 166.60 | 22,671 |
| 2026-07-30 | 166.30 | 168.90 | 166.30 | 167.20 | 167.20 | 32,733 |
| 2026-07-29 | 164.80 | 167.00 | 164.60 | 166.50 | 166.50 | 24,240 |
| 2026-07-28 | 163.90 | 165.60 | 163.70 | 165.20 | 165.20 | 30,486 |
| 2026-07-27 | 160.00 | 164.00 | 159.40 | 163.40 | 163.40 | 52,316 |
Page 1 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.