SkiStar AB (publ) (SKIS-B.ST)
Stockholm - Stockholm Real-time price. Currency in SEK
Add to watchlist
At close: 05:29PM CEST
Time period:
04 May 2023 - 04 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in SEKDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 03 May 2024 | 151.30 | 155.40 | 151.10 | 154.80 | 154.80 | 52,529 |
| 02 May 2024 | 153.80 | 153.80 | 151.20 | 151.30 | 151.30 | 34,329 |
| 30 Apr 2024 | 152.70 | 154.00 | 152.00 | 154.00 | 154.00 | 30,075 |
| 29 Apr 2024 | 153.50 | 153.50 | 149.80 | 152.70 | 152.70 | 43,591 |
| 26 Apr 2024 | 150.90 | 154.10 | 150.90 | 153.50 | 153.50 | 54,364 |
| 25 Apr 2024 | 151.60 | 153.10 | 148.10 | 150.30 | 150.30 | 48,952 |
| 24 Apr 2024 | 152.00 | 153.90 | 149.20 | 151.60 | 151.60 | 79,964 |
| 23 Apr 2024 | 150.00 | 151.40 | 148.60 | 151.00 | 151.00 | 69,273 |
| 22 Apr 2024 | 146.40 | 150.90 | 145.90 | 149.30 | 149.30 | 53,211 |
| 19 Apr 2024 | 147.00 | 148.60 | 144.00 | 146.40 | 146.40 | 66,786 |
| 18 Apr 2024 | 146.30 | 148.80 | 146.20 | 148.30 | 148.30 | 72,592 |
| 17 Apr 2024 | 150.00 | 151.30 | 146.20 | 146.20 | 146.20 | 78,789 |
| 16 Apr 2024 | 148.60 | 151.60 | 148.50 | 150.50 | 150.50 | 72,895 |
| 15 Apr 2024 | 151.30 | 153.90 | 150.80 | 152.40 | 152.40 | 61,113 |
| 12 Apr 2024 | 150.20 | 152.50 | 149.50 | 151.60 | 151.60 | 96,475 |
| 11 Apr 2024 | 148.10 | 149.60 | 146.50 | 148.40 | 148.40 | 94,721 |
| 10 Apr 2024 | 151.20 | 152.00 | 147.30 | 149.00 | 149.00 | 73,420 |
| 09 Apr 2024 | 152.00 | 152.30 | 150.50 | 150.90 | 150.90 | 71,913 |
| 08 Apr 2024 | 152.60 | 153.00 | 151.60 | 152.50 | 152.50 | 79,877 |
| 05 Apr 2024 | 151.60 | 153.30 | 151.10 | 152.60 | 152.60 | 66,198 |
| 04 Apr 2024 | 156.90 | 158.00 | 153.70 | 154.20 | 154.20 | 68,452 |
| 03 Apr 2024 | 153.10 | 157.60 | 151.20 | 157.60 | 157.60 | 80,084 |
| 02 Apr 2024 | 161.30 | 161.30 | 153.10 | 153.10 | 153.10 | 178,152 |
| 28 Mar 2024 | 160.00 | 161.90 | 158.30 | 161.30 | 161.30 | 64,443 |
| 27 Mar 2024 | 158.20 | 160.00 | 157.70 | 159.90 | 159.90 | 118,213 |
| 26 Mar 2024 | 152.50 | 158.40 | 151.40 | 158.20 | 158.20 | 166,878 |
| 25 Mar 2024 | 152.30 | 154.60 | 151.40 | 152.50 | 152.50 | 126,299 |
| 22 Mar 2024 | 151.50 | 154.00 | 150.70 | 152.30 | 152.30 | 131,881 |
| 21 Mar 2024 | 147.50 | 151.60 | 147.50 | 151.60 | 151.60 | 287,345 |
| 20 Mar 2024 | 149.60 | 150.00 | 138.20 | 146.20 | 146.20 | 459,236 |
| 19 Mar 2024 | 142.60 | 143.20 | 141.30 | 143.00 | 143.00 | 73,615 |
| 18 Mar 2024 | 145.80 | 145.80 | 142.20 | 142.60 | 142.60 | 95,882 |
| 15 Mar 2024 | 144.00 | 148.00 | 143.70 | 145.70 | 145.70 | 282,065 |
| 14 Mar 2024 | 135.00 | 140.10 | 135.00 | 138.90 | 138.90 | 143,744 |
| 13 Mar 2024 | 132.40 | 135.00 | 131.10 | 135.00 | 135.00 | 43,268 |
| 12 Mar 2024 | 133.40 | 134.30 | 131.30 | 132.40 | 132.40 | 48,836 |
| 11 Mar 2024 | 131.70 | 133.70 | 130.90 | 133.40 | 133.40 | 79,234 |
| 08 Mar 2024 | 132.30 | 132.60 | 130.80 | 131.70 | 131.70 | 47,378 |
| 07 Mar 2024 | 133.00 | 133.60 | 131.60 | 132.30 | 132.30 | 32,843 |
| 06 Mar 2024 | 129.80 | 133.80 | 129.50 | 133.20 | 133.20 | 73,831 |
| 05 Mar 2024 | 128.70 | 133.50 | 128.70 | 129.80 | 129.80 | 110,171 |
| 04 Mar 2024 | 129.40 | 130.00 | 127.00 | 127.80 | 127.80 | 49,088 |
| 01 Mar 2024 | 129.50 | 130.10 | 127.00 | 129.40 | 129.40 | 70,230 |
| 29 Feb 2024 | 131.20 | 132.30 | 127.60 | 129.50 | 129.50 | 92,335 |
| 28 Feb 2024 | 131.00 | 132.00 | 129.30 | 130.90 | 130.90 | 47,628 |
| 27 Feb 2024 | 128.80 | 132.40 | 127.80 | 131.00 | 131.00 | 86,410 |
| 26 Feb 2024 | 132.40 | 133.20 | 128.90 | 129.40 | 129.40 | 69,092 |
| 23 Feb 2024 | 129.90 | 132.40 | 129.50 | 132.40 | 132.40 | 51,404 |
| 22 Feb 2024 | 128.20 | 129.80 | 127.30 | 129.50 | 129.50 | 39,471 |
| 21 Feb 2024 | 124.90 | 128.10 | 124.90 | 128.00 | 128.00 | 67,185 |
| 20 Feb 2024 | 126.00 | 126.10 | 123.90 | 124.90 | 124.90 | 31,308 |
| 19 Feb 2024 | 125.60 | 126.40 | 124.80 | 126.10 | 126.10 | 44,296 |
| 16 Feb 2024 | 124.20 | 125.60 | 123.50 | 125.60 | 125.60 | 37,783 |
| 15 Feb 2024 | 124.60 | 124.80 | 122.90 | 124.20 | 124.20 | 54,347 |
| 14 Feb 2024 | 123.30 | 124.80 | 122.20 | 124.60 | 124.60 | 45,026 |
| 13 Feb 2024 | 124.40 | 124.50 | 122.80 | 123.30 | 123.30 | 67,141 |
| 12 Feb 2024 | 124.40 | 125.30 | 123.70 | 124.50 | 124.50 | 46,827 |
| 09 Feb 2024 | 127.70 | 128.60 | 123.50 | 124.40 | 124.40 | 79,022 |
| 08 Feb 2024 | 125.20 | 128.00 | 125.20 | 127.70 | 127.70 | 28,337 |
| 07 Feb 2024 | 127.50 | 127.60 | 125.20 | 125.20 | 125.20 | 63,370 |
| 06 Feb 2024 | 128.70 | 129.40 | 127.40 | 127.90 | 127.90 | 57,941 |
| 05 Feb 2024 | 127.90 | 128.80 | 126.40 | 128.70 | 128.70 | 64,525 |
| 02 Feb 2024 | 129.90 | 131.00 | 127.90 | 127.90 | 127.90 | 50,347 |
| 01 Feb 2024 | 131.10 | 131.10 | 129.40 | 129.40 | 129.40 | 48,770 |
| 31 Jan 2024 | 130.80 | 132.00 | 130.40 | 131.10 | 131.10 | 56,086 |
| 30 Jan 2024 | 128.50 | 131.90 | 128.50 | 130.80 | 130.80 | 82,910 |
| 29 Jan 2024 | 127.70 | 129.40 | 125.70 | 128.50 | 128.50 | 60,342 |
| 26 Jan 2024 | 127.00 | 128.10 | 126.40 | 127.70 | 127.70 | 42,644 |
| 25 Jan 2024 | 125.70 | 127.40 | 125.20 | 127.00 | 127.00 | 40,044 |
| 24 Jan 2024 | 125.20 | 126.80 | 125.20 | 125.70 | 125.70 | 34,649 |
| 23 Jan 2024 | 124.50 | 125.90 | 123.50 | 124.80 | 124.80 | 68,330 |
| 22 Jan 2024 | 126.60 | 127.80 | 124.20 | 124.50 | 124.50 | 65,723 |
| 19 Jan 2024 | 126.60 | 127.30 | 125.60 | 126.10 | 126.10 | 49,439 |
| 18 Jan 2024 | 127.70 | 128.00 | 126.50 | 126.60 | 126.60 | 98,383 |
| 17 Jan 2024 | 129.70 | 129.80 | 126.60 | 127.70 | 127.70 | 60,007 |
| 16 Jan 2024 | 129.60 | 131.00 | 128.10 | 129.70 | 129.70 | 65,988 |
| 15 Jan 2024 | 133.00 | 133.30 | 129.40 | 129.60 | 129.60 | 47,450 |
| 12 Jan 2024 | 131.10 | 134.60 | 131.10 | 134.30 | 134.30 | 91,003 |
| 11 Jan 2024 | 135.00 | 135.00 | 130.40 | 131.00 | 131.00 | 92,703 |
| 10 Jan 2024 | 132.60 | 134.70 | 132.10 | 134.70 | 134.70 | 118,621 |
| 09 Jan 2024 | 130.00 | 133.00 | 128.90 | 132.60 | 132.60 | 101,993 |
| 08 Jan 2024 | 129.10 | 129.70 | 127.30 | 129.30 | 129.30 | 89,904 |
| 05 Jan 2024 | 128.90 | 129.10 | 127.00 | 129.10 | 129.10 | 55,722 |
| 04 Jan 2024 | 121.50 | 129.40 | 121.50 | 129.10 | 129.10 | 204,761 |
| 03 Jan 2024 | 119.80 | 121.10 | 119.20 | 121.10 | 121.10 | 452,249 |
| 02 Jan 2024 | 119.70 | 120.70 | 118.90 | 119.80 | 119.80 | 186,974 |
| 29 Dec 2023 | 119.50 | 120.30 | 119.10 | 119.70 | 119.70 | 158,057 |
| 28 Dec 2023 | 118.80 | 119.40 | 118.20 | 119.30 | 119.30 | 101,382 |
| 27 Dec 2023 | 120.00 | 120.80 | 118.40 | 118.70 | 118.70 | 60,766 |
| 22 Dec 2023 | 118.60 | 119.50 | 118.00 | 119.10 | 119.10 | 63,759 |
| 21 Dec 2023 | 121.50 | 121.50 | 117.60 | 118.60 | 118.60 | 119,948 |
| 20 Dec 2023 | 119.60 | 121.90 | 119.00 | 121.80 | 121.80 | 154,600 |
| 19 Dec 2023 | 119.80 | 123.00 | 115.00 | 119.10 | 119.10 | 293,377 |
| 18 Dec 2023 | 118.10 | 118.50 | 116.60 | 117.60 | 117.60 | 74,400 |
| 15 Dec 2023 | 118.30 | 119.90 | 117.40 | 118.40 | 118.40 | 92,380 |
| 14 Dec 2023 | 115.30 | 118.00 | 115.30 | 118.00 | 118.00 | 157,014 |
| 13 Dec 2023 | 114.10 | 115.00 | 113.20 | 114.20 | 114.20 | 50,570 |
| 12 Dec 2023 | 117.00 | 117.40 | 113.80 | 113.90 | 113.90 | 69,499 |
| 11 Dec 2023 | 117.40 | 117.40 | 114.00 | 116.00 | 116.00 | 98,905 |
| 11 Dec 2023 | 2.6 Dividend | |||||
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.