Stockholm - Delayed Quote
SEK
SkiStar AB (publ) (SKIS-B.ST)
185.90
+2.30
(+1.25%)
At close: October 30 at 12:59:31 PM GMT+1
Currency in SEK
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Oct 30, 2026
183.60
185.90
182.20
185.90
185.90
23,892
Oct 29, 2026
182.80
184.90
182.00
183.60
183.60
42,682
Oct 28, 2026
179.90
183.40
179.10
182.90
182.90
77,744
Oct 27, 2026
178.20
181.50
177.20
180.00
180.00
44,023
Oct 26, 2026
176.40
179.90
175.60
177.70
177.70
29,882
Oct 23, 2026
176.50
177.40
175.30
176.40
176.40
22,786
Oct 22, 2026
177.10
177.40
175.60
177.20
177.20
26,500
Oct 21, 2026
175.80
177.20
175.00
176.20
176.20
24,745
Oct 20, 2026
175.70
176.50
174.00
176.20
176.20
30,146
Oct 19, 2026
174.50
175.70
173.20
175.70
175.70
38,487
Oct 16, 2026
171.90
175.30
171.20
174.50
174.50
66,476
Oct 15, 2026
171.50
171.90
170.00
170.80
170.80
71,789
Oct 14, 2026
169.50
171.50
168.40
170.80
170.80
35,246
Oct 13, 2026
166.60
170.60
166.60
168.60
168.60
24,737
Oct 12, 2026
165.30
166.90
165.00
166.60
166.60
35,531
Oct 9, 2026
163.50
166.50
163.50
165.20
165.20
29,590
Oct 8, 2026
164.10
164.10
162.20
163.10
163.10
22,595
Oct 7, 2026
165.40
166.30
163.90
164.60
164.60
37,814
Oct 6, 2026
164.10
165.60
163.50
165.40
165.40
45,262
Oct 5, 2026
165.50
166.00
163.20
163.70
163.70
32,339
Oct 2, 2026
166.90
168.30
163.50
165.50
165.50
57,791
Oct 1, 2026
164.80
167.90
163.60
167.00
167.00
77,560
Sep 30, 2026
164.50
170.50
163.10
163.90
163.90
189,779
Sep 29, 2026
159.30
160.10
158.60
158.60
158.60
39,643
Sep 28, 2026
159.00
161.90
158.00
159.00
159.00
36,965
Sep 25, 2026
160.00
161.10
158.30
158.30
158.30
42,901
Sep 24, 2026
160.20
161.30
158.90
159.00
159.00
21,829
Sep 23, 2026
161.50
161.90
159.50
160.70
160.70
26,711
Sep 22, 2026
161.70
163.00
161.00
162.10
162.10
32,868
Sep 21, 2026
161.00
163.00
160.30
161.30
161.30
31,179
Sep 18, 2026
162.50
162.50
160.00
160.90
160.90
50,958
Sep 17, 2026
162.30
163.30
162.20
162.30
162.30
24,556
Sep 16, 2026
163.10
164.00
161.70
161.70
161.70
53,390
Sep 15, 2026
161.80
164.90
161.50
162.60
162.60
37,302
Sep 14, 2026
161.20
163.70
160.10
161.80
161.80
24,213
Sep 11, 2026
161.00
163.60
160.00
160.60
160.60
32,054
Sep 10, 2026
160.40
161.70
159.50
160.30
160.30
26,807
Sep 9, 2026
161.70
161.90
159.70
160.30
160.30
26,316
Sep 8, 2026
163.50
163.50
161.50
161.60
161.60
27,554
Sep 7, 2026
163.90
164.60
163.00
163.00
163.00
27,826
Sep 4, 2026
164.00
164.40
163.20
163.90
163.90
17,478
Sep 3, 2026
165.10
166.30
163.00
163.50
163.50
26,231
Sep 2, 2026
165.70
167.40
163.90
163.90
163.90
27,042
Sep 1, 2026
164.40
167.50
163.60
165.40
165.40
54,477
Aug 31, 2026
168.50
168.80
162.40
162.40
162.40
115,729
Aug 28, 2026
170.50
172.00
168.50
168.50
168.50
111,360
Aug 27, 2026
172.30
172.50
170.10
170.10
170.10
75,191
Aug 26, 2026
170.10
172.90
170.10
172.30
172.30
28,268
Aug 25, 2026
169.80
170.90
168.50
170.10
170.10
23,045
Aug 24, 2026
169.10
170.00
168.50
169.20
169.20
26,120
Aug 21, 2026
169.20
170.50
168.20
169.10
169.10
31,313
Aug 20, 2026
165.90
170.00
165.60
168.90
168.90
33,226
Aug 19, 2026
164.60
166.40
163.90
165.90
165.90
23,823
Aug 18, 2026
164.90
166.00
163.70
164.10
164.10
32,049
Aug 17, 2026
162.00
166.80
161.10
165.20
165.20
83,123
Aug 14, 2026
163.30
164.00
162.00
162.20
162.20
9,036
Aug 13, 2026
162.00
163.50
161.80
162.70
162.70
16,025
Aug 12, 2026
162.50
163.70
161.10
162.60
162.60
17,485
Aug 11, 2026
163.10
164.00
162.10
162.50
162.50
15,941
Aug 10, 2026
164.70
164.70
162.50
163.10
163.10
23,398
Aug 7, 2026
165.10
165.70
164.00
164.70
164.70
12,687
Aug 6, 2026
164.70
166.70
164.50
165.10
165.10
20,910
Aug 5, 2026
166.70
167.00
164.30
164.60
164.60
22,303
Aug 4, 2026
167.50
167.90
165.80
166.80
166.80
27,208
Aug 3, 2026
166.60
168.50
165.70
167.80
167.80
28,506
Jul 31, 2026
167.60
168.50
166.50
166.60
166.60
22,671
Jul 30, 2026
166.30
168.90
166.30
167.20
167.20
32,733
Jul 29, 2026
164.80
167.00
164.60
166.50
166.50
24,199
Jul 28, 2026
163.90
165.60
163.70
165.20
165.20
30,372
Jul 27, 2026
160.00
164.00
159.40
163.40
163.40
52,316
Jul 24, 2026
159.00
160.40
158.30
160.20
160.20
18,920
Jul 23, 2026
159.30
160.20
158.30
158.30
158.30
14,448
Jul 22, 2026
159.30
161.00
158.50
159.80
159.80
22,452
Jul 21, 2026
160.20
160.40
158.30
159.30
159.30
22,438
Jul 20, 2026
161.90
162.20
160.20
160.20
160.20
22,783
Jul 17, 2026
162.90
163.40
161.00
161.70
161.70
31,122
Jul 16, 2026
162.60
163.30
161.50
163.30
163.30
23,602
Jul 15, 2026
161.30
162.60
159.30
162.60
162.60
29,023
Jul 14, 2026
161.40
161.60
159.90
161.00
161.00
24,266
Jul 13, 2026
162.30
162.30
160.70
161.50
161.50
22,192
Jul 10, 2026
162.40
164.00
161.10
162.90
162.90
38,963
Jul 9, 2026
163.00
163.50
161.70
163.20
163.20
31,444
Jul 8, 2026
165.20
165.20
162.40
163.00
163.00
35,630
Jul 7, 2026
162.60
165.80
162.60
165.20
165.20
38,624
Jul 6, 2026
165.60
166.90
161.10
162.80
162.80
165,644
Jul 3, 2026
163.40
166.60
162.90
165.00
165.00
87,195
Jul 2, 2026
160.30
163.80
159.50
162.80
162.80
38,073
Jul 1, 2026
159.50
160.40
158.80
160.20
160.20
43,074
Jun 30, 2026
160.30
160.90
158.70
159.10
159.10
35,372
Jun 29, 2026
162.00
162.70
160.30
160.40
160.40
30,334
Jun 26, 2026
162.00
163.00
161.00
162.00
162.00
137,087
Jun 25, 2026
161.20
163.00
160.70
162.10
162.10
50,522
Jun 24, 2026
161.80
162.50
159.10
161.20
161.20
40,099
Jun 23, 2026
160.80
162.50
159.50
161.60
161.60
55,611
Jun 22, 2026
157.30
161.80
156.80
160.50
160.50
117,566
Jun 18, 2026
151.00
161.60
150.90
158.30
158.30
231,571
Jun 17, 2026
146.00
147.40
144.10
145.10
145.10
91,720
Jun 16, 2026
148.20
148.90
145.00
145.00
145.00
42,245
Jun 15, 2026
149.50
151.70
147.30
147.90
147.90
39,052
Jun 12, 2026
148.70
149.70
148.20
148.80
148.80
36,630
Jun 11, 2026
147.30
148.00
145.40
147.70
147.70
19,656
Jun 10, 2026
145.50
147.90
145.50
147.20
147.20
18,488
Jun 9, 2026
144.60
146.70
144.30
145.00
145.00
38,582
Jun 8, 2026
145.00
146.50
144.70
145.60
145.60
27,370
Jun 5, 2026
146.70
148.00
146.10
146.20
146.20
37,795
Jun 4, 2026
146.20
147.90
146.00
146.70
146.70
31,475
Jun 3, 2026
145.90
147.00
145.20
146.60
146.60
36,314
Jun 2, 2026
148.20
148.70
144.60
146.00
146.00
77,158
Jun 1, 2026
149.10
149.60
147.20
147.70
147.70
49,179
May 29, 2026
148.50
150.30
148.20
150.30
150.30
116,808
May 28, 2026
148.30
148.90
147.20
148.30
148.30
41,762
May 27, 2026
149.20
150.20
148.30
148.30
148.30
54,163
May 26, 2026
153.50
153.50
148.80
149.00
149.00
72,017
May 25, 2026
152.60
154.70
152.60
153.50
153.50
16,770
May 22, 2026
153.10
154.10
152.30
152.30
152.30
32,592
May 21, 2026
154.00
154.60
152.90
153.20
153.20
38,259
May 20, 2026
151.20
155.30
150.50
153.30
153.30
60,696
May 19, 2026
150.60
152.80
150.00
151.20
151.20
61,292
May 18, 2026
151.10
152.00
146.50
150.30
150.30
84,446
May 15, 2026
156.30
156.90
151.10
151.30
151.30
92,878
May 13, 2026
156.30
157.30
155.60
157.10
157.10
18,795
May 12, 2026
156.00
156.80
155.70
156.10
156.10
30,589
May 11, 2026
157.00
157.90
156.00
157.10
157.10
44,356
May 8, 2026
159.00
159.40
157.50
158.00
158.00
50,309
May 7, 2026
158.50
160.50
158.50
159.00
159.00
105,918
May 6, 2026
156.40
159.90
155.80
158.90
158.90
52,455
May 5, 2026
154.20
157.10
154.20
157.00
157.00
57,896
May 4, 2026
159.10
159.10
154.20
154.30
154.30
39,515
Apr 30, 2026
157.90
159.80
156.40
159.40
159.40
39,397
Apr 29, 2026
159.20
159.20
157.80
157.90
157.90
31,930
Apr 28, 2026
160.60
160.60
158.50
159.20
159.20
137,103
Apr 27, 2026
160.50
161.60
160.00
160.60
160.60
37,535
Apr 24, 2026
161.80
162.30
159.90
160.10
160.10
32,938
Apr 23, 2026
162.40
162.70
161.40
162.20
162.20
23,734
Apr 22, 2026
162.70
163.50
161.90
162.70
162.70
33,155
Apr 21, 2026
164.70
164.90
162.30
162.70
162.70
39,555
Apr 20, 2026
166.00
166.00
164.30
164.40
164.40
31,250
Apr 17, 2026
164.90
166.60
164.00
166.50
166.50
41,785
Apr 16, 2026
163.20
165.30
162.40
164.90
164.90
63,854
Apr 15, 2026
164.00
164.70
162.60
163.20
163.20
53,272
Apr 14, 2026
163.20
164.40
162.70
163.40
163.40
68,676
Apr 13, 2026
163.80
163.80
162.50
163.20
163.20
204,190
Apr 10, 2026
163.20
166.30
162.50
163.80
163.80
83,602
Apr 9, 2026
164.00
164.50
162.20
163.30
163.30
40,175
Apr 8, 2026
167.40
167.60
162.80
164.20
164.20
45,928
Apr 7, 2026
164.00
165.00
161.20
162.00
162.00
47,385
Apr 2, 2026
164.00
164.40
162.20
162.20
162.20
14,595
Apr 1, 2026
164.90
166.70
163.90
164.60
164.60
28,081
Mar 31, 2026
161.50
163.90
161.50
162.90
162.90
52,147
Mar 30, 2026
158.80
161.70
157.60
161.50
161.50
134,799
Mar 27, 2026
161.90
161.90
158.60
158.70
158.70
40,108
Mar 26, 2026
160.80
162.50
159.60
162.10
162.10
35,655
Mar 25, 2026
159.00
161.80
159.00
160.70
160.70
46,907
Mar 24, 2026
158.90
159.70
157.20
158.00
158.00
43,233
Mar 23, 2026
157.00
160.50
155.00
157.90
157.90
112,266
Mar 20, 2026
160.30
160.70
158.30
159.50
159.50
129,706
Mar 19, 2026
160.00
162.30
155.00
160.00
160.00
131,502
Mar 18, 2026
166.20
168.00
161.00
161.50
161.50
332,863
Mar 17, 2026
172.00
172.00
168.00
170.70
170.70
94,435
Mar 16, 2026
170.60
172.80
169.10
172.00
172.00
86,685
Mar 13, 2026
171.00
171.30
168.90
170.20
170.20
79,410
Mar 12, 2026
170.60
173.30
170.20
172.10
172.10
74,180
Mar 11, 2026
172.70
173.90
171.30
172.30
172.30
67,553
Mar 10, 2026
172.00
173.90
171.80
172.70
172.70
39,918
Mar 9, 2026
170.70
172.70
168.40
170.10
170.10
111,217
Mar 6, 2026
175.60
175.70
172.30
173.60
173.60
44,256
Mar 5, 2026
173.00
176.50
172.50
175.50
175.50
55,282
Mar 4, 2026
168.70
173.50
168.70
173.00
173.00
39,023
Mar 3, 2026
170.00
170.00
165.60
168.80
168.80
59,705
Mar 2, 2026
170.30
172.90
166.80
170.40
170.40
68,867
Feb 27, 2026
175.00
175.30
173.70
175.30
175.30
70,179
Feb 26, 2026
172.60
175.40
171.60
175.40
175.40
50,255
Feb 25, 2026
173.20
173.50
171.50
172.20
172.20
32,750
Feb 24, 2026
172.00
174.00
171.10
173.50
173.50
42,610
Feb 23, 2026
173.50
173.50
171.80
172.10
172.10
41,477
Feb 20, 2026
174.40
174.40
172.00
173.50
173.50
57,452
Feb 19, 2026
173.60
174.60
172.80
174.40
174.40
49,255
Feb 18, 2026
174.40
174.40
172.00
173.60
173.60
70,651
Feb 17, 2026
173.40
174.80
172.50
174.80
174.80
42,872
Feb 16, 2026
173.30
175.40
172.50
173.50
173.50
86,056
Feb 13, 2026
171.60
174.20
170.80
173.10
173.10
48,373
Feb 12, 2026
173.40
173.60
170.60
171.90
171.90
62,887
Feb 11, 2026
174.80
174.80
173.10
173.10
173.10
61,481
Feb 10, 2026
173.20
174.80
172.50
174.80
174.80
54,881
Feb 9, 2026
172.50
173.50
171.90
172.80
172.80
46,821
Feb 6, 2026
170.40
172.70
168.80
172.70
172.70
37,072
Feb 5, 2026
172.50
172.80
169.40
170.30
170.30
87,717
Feb 4, 2026
168.80
173.20
167.90
172.30
172.30
64,248
Feb 3, 2026
169.90
169.90
167.60
169.10
169.10
45,907
Feb 2, 2026
167.90
169.80
166.30
169.50
169.50
45,728
Jan 30, 2026
166.80
169.40
166.30
167.90
167.90
113,227
Jan 29, 2026
169.20
170.00
166.70
166.70
166.70
53,919
Jan 28, 2026
167.00
169.30
165.80
168.90
168.90
59,987
Jan 27, 2026
167.80
168.30
165.30
167.00
167.00
39,017
Jan 26, 2026
167.80
168.50
165.80
167.70
167.70
63,594
Jan 23, 2026
167.80
168.30
166.60
167.80
167.80
49,140
Jan 22, 2026
164.00
168.00
164.00
168.00
168.00
80,394
Jan 21, 2026
163.70
164.00
161.00
163.40
163.40
83,343
Jan 20, 2026
162.10
164.30
160.30
163.80
163.80
102,328
Jan 19, 2026
163.00
163.00
161.20
162.40
162.40
52,243
Jan 16, 2026
166.50
166.80
163.60
164.60
164.60
61,412
Jan 15, 2026
167.10
168.00
165.40
166.50
166.50
104,943
Jan 14, 2026
166.10
167.20
165.00
167.20
167.20
121,843
Jan 13, 2026
164.10
166.10
163.00
166.10
166.10
81,261
Jan 12, 2026
164.80
165.00
163.20
164.10
164.10
60,728
Jan 9, 2026
164.70
165.00
163.80
164.70
164.70
87,248
Jan 8, 2026
163.20
165.00
162.00
164.50
164.50
75,326
Jan 7, 2026
163.90
164.90
162.10
163.20
163.20
65,018
Jan 5, 2026
163.50
164.00
162.60
163.90
163.90
35,914
Jan 2, 2026
165.90
166.50
162.90
163.40
163.40
84,431
Dec 30, 2025
167.50
167.50
164.90
165.60
165.60
66,260
Dec 29, 2025
167.60
168.90
165.70
167.50
167.50
61,236
Dec 23, 2025
167.50
168.60
166.60
167.00
167.00
67,759
Dec 22, 2025
167.70
168.30
165.80
167.10
167.10
86,132
Dec 19, 2025
169.40
169.90
166.10
167.70
167.70
110,516
Dec 18, 2025
168.90
171.50
162.00
170.20
170.20
171,644
Dec 17, 2025
171.70
171.70
169.00
171.50
171.50
119,516
Dec 16, 2025
171.70
173.60
171.10
172.20
172.20
71,429
Dec 15, 2025
3
Dividend
Dividends on any given ex-date include regular and any special dividends
Dec 15, 2025
172.00
172.20
169.20
171.60
171.60
117,275
Dec 12, 2025
173.70
175.60
173.00
173.50
170.50
37,301
Dec 11, 2025
172.70
173.40
172.00
173.00
170.01
40,991
Dec 10, 2025
172.50
175.00
172.00
172.70
169.71
67,516
Dec 9, 2025
173.80
174.20
171.70
172.00
169.03
63,242
Dec 8, 2025
175.00
175.30
173.10
174.20
171.19
37,159
Dec 5, 2025
173.80
175.80
173.20
175.00
171.97
71,756
Dec 4, 2025
168.00
173.80
168.00
173.50
170.50
95,425
Dec 3, 2025
167.60
167.90
165.00
165.40
162.54
47,079
Dec 2, 2025
169.90
170.40
166.70
166.80
163.92
55,615
Dec 1, 2025
171.60
171.60
167.90
169.90
166.96
52,146
Nov 28, 2025
172.00
172.30
169.70
171.60
168.63
66,805
Nov 27, 2025
171.00
172.20
170.20
171.90
168.93
58,627
Nov 26, 2025
169.00
171.70
168.80
171.00
168.04
67,099
Nov 25, 2025
165.30
168.90
165.00
168.20
165.29
56,137
Nov 24, 2025
165.60
167.00
164.90
165.60
162.74
47,614
Nov 21, 2025
163.00
165.00
161.50
164.80
161.95
58,053
Nov 20, 2025
162.50
164.10
162.40
163.00
160.18
31,026
Nov 19, 2025
160.00
162.40
159.60
161.70
158.90
42,648
Nov 18, 2025
162.90
162.90
159.30
160.10
157.33
43,731
Nov 17, 2025
164.00
165.00
162.90
163.30
160.48
37,412
Nov 14, 2025
165.00
166.00
162.10
164.20
161.36
93,078
Nov 13, 2025
165.40
167.30
165.00
165.50
162.64
52,398
Nov 12, 2025
162.00
165.50
161.20
165.00
162.15
70,207
Nov 11, 2025
161.00
162.40
160.20
161.90
159.10
71,593
Nov 10, 2025
160.70
162.90
160.50
161.20
158.41
57,958
Nov 7, 2025
160.50
161.40
158.20
160.10
157.33
51,118
Nov 6, 2025
158.90
161.00
158.80
160.50
157.72
49,704
Nov 5, 2025
156.00
159.40
155.30
158.80
156.05
46,367
Nov 4, 2025
157.90
158.00
156.00
156.20
153.50
53,499
Nov 3, 2025
159.20
159.20
157.00
157.90
155.17
42,052
Oct 31, 2025
161.10
161.90
159.10
159.10
156.35
25,907
Oct 30, 2025
159.20
161.70
159.00
160.80
158.02
57,390
