SKIS-B.ST - SkiStar AB (publ)

Stockholm - Stockholm Real Time Price. Currency in SEK
Date Open High Low Close* Adj Close** Volume
May 17, 2019 119.00 121.80 118.20 121.00 121.00 46,952
May 16, 2019 116.20 121.00 113.40 120.80 120.80 64,191
May 15, 2019 116.00 117.00 115.20 116.20 116.20 43,515
May 14, 2019 116.40 119.40 115.60 117.40 117.40 73,014
May 13, 2019 116.40 119.00 115.20 116.00 116.00 133,558
May 10, 2019 113.80 114.20 111.80 113.20 113.20 26,555
May 09, 2019 114.00 114.20 109.40 113.60 113.60 45,084
May 08, 2019 112.60 115.00 112.60 114.40 114.40 28,242
May 07, 2019 113.40 114.00 112.20 114.00 114.00 30,507
May 06, 2019 113.00 113.80 111.00 113.40 113.40 31,730
May 03, 2019 113.00 114.20 112.20 114.20 114.20 23,795
May 02, 2019 114.00 114.60 111.00 113.00 113.00 48,789
Apr 30, 2019 113.20 114.80 113.20 114.80 114.80 18,441
Apr 29, 2019 113.00 113.80 112.40 113.20 113.20 107,457
Apr 26, 2019 113.60 114.20 112.60 113.40 113.40 35,083
Apr 25, 2019 110.40 114.60 108.80 113.60 113.60 158,458
Apr 24, 2019 109.00 110.40 108.60 110.40 110.40 41,976
Apr 23, 2019 109.20 110.40 108.00 110.00 110.00 56,981
Apr 18, 2019 110.60 110.60 108.80 109.20 109.20 12,276
Apr 17, 2019 110.80 111.00 107.80 110.60 110.60 34,738
Apr 16, 2019 110.80 110.80 110.00 110.80 110.80 33,102
Apr 15, 2019 110.00 110.80 108.40 110.80 110.80 42,719
Apr 12, 2019 107.40 110.00 107.40 110.00 110.00 29,270
Apr 11, 2019 108.20 109.00 104.80 107.40 107.40 35,740
Apr 10, 2019 107.60 109.00 106.20 108.20 108.20 17,173
Apr 09, 2019 109.20 109.80 107.20 107.60 107.60 11,861
Apr 08, 2019 109.00 109.20 107.00 109.20 109.20 36,534
Apr 05, 2019 106.80 109.60 105.80 109.00 109.00 55,554
Apr 04, 2019 107.60 108.00 104.80 106.80 106.80 54,910
Apr 03, 2019 106.80 107.40 104.60 107.40 107.40 96,976
Apr 02, 2019 105.60 106.60 104.00 106.60 106.60 53,588
Apr 01, 2019 102.40 105.40 102.40 104.00 104.00 55,022
Mar 29, 2019 101.72 104.42 101.20 102.34 102.34 58,292
Mar 28, 2019 101.22 103.68 101.22 101.70 101.70 20,561
Mar 27, 2019 100.42 102.42 100.42 101.20 101.20 24,614
Mar 26, 2019 102.60 103.00 100.42 100.42 100.42 40,400
Mar 25, 2019 103.28 103.28 100.58 102.60 102.60 35,455
Mar 22, 2019 103.02 104.00 100.60 103.34 103.34 50,588
Mar 21, 2019 104.76 104.76 101.96 103.00 103.00 50,315
Mar 20, 2019 108.46 108.46 103.50 103.70 103.70 74,652
Mar 19, 2019 107.50 108.40 106.40 106.52 106.52 39,594
Mar 18, 2019 106.04 108.00 106.00 107.20 107.20 36,664
Mar 15, 2019 104.88 107.00 104.52 106.20 106.20 57,330
Mar 14, 2019 107.70 107.70 103.22 104.50 104.50 65,313
Mar 13, 2019 106.50 107.60 104.20 104.40 104.40 57,881
Mar 12, 2019 107.10 107.80 106.50 106.50 106.50 23,877
Mar 11, 2019 106.00 107.98 106.00 106.90 106.90 31,536
Mar 08, 2019 107.70 107.94 105.68 106.50 106.50 29,339
Mar 07, 2019 109.88 110.00 107.70 108.14 108.14 30,272
Mar 06, 2019 110.92 110.92 108.22 109.20 109.20 111,227
Mar 05, 2019 109.00 111.40 108.10 110.92 110.92 35,891
Mar 04, 2019 109.00 109.64 107.58 109.00 109.00 34,703
Mar 01, 2019 107.80 110.98 107.64 108.30 108.30 34,334
Feb 28, 2019 110.00 111.00 107.32 107.56 107.56 49,278
Feb 27, 2019 110.78 111.00 108.44 109.86 109.86 27,359
Feb 26, 2019 110.24 110.90 110.00 110.78 110.78 244,033
Feb 25, 2019 112.00 112.50 110.10 110.24 110.24 44,179
Feb 22, 2019 110.10 112.30 109.00 111.88 111.88 50,143
Feb 21, 2019 108.60 111.00 108.60 109.90 109.90 70,422
Feb 20, 2019 108.00 108.78 107.00 108.22 108.22 20,905
Feb 19, 2019 107.34 108.60 106.60 108.00 108.00 28,868
Feb 18, 2019 109.10 109.80 107.34 107.34 107.34 80,923
Feb 15, 2019 110.00 110.00 108.46 109.10 109.10 28,313
Feb 14, 2019 110.00 110.40 108.42 110.00 110.00 58,538
Feb 13, 2019 108.50 110.66 108.26 108.36 108.36 23,651
Feb 12, 2019 108.00 108.46 106.50 107.96 107.96 28,112
Feb 11, 2019 110.00 110.58 107.00 107.90 107.90 37,365
Feb 08, 2019 107.50 109.74 106.62 109.02 109.02 30,095
Feb 07, 2019 110.50 111.80 107.50 107.50 107.50 160,461
Feb 06, 2019 112.50 112.50 109.90 110.40 110.40 33,636
Feb 05, 2019 110.24 112.88 110.24 111.98 111.98 56,436
Feb 04, 2019 110.42 110.50 109.00 109.64 109.64 36,211
Feb 01, 2019 110.50 110.96 109.00 110.00 110.00 22,490
Jan 31, 2019 108.02 110.38 108.02 109.70 109.70 53,163
Jan 30, 2019 108.00 108.64 106.00 107.90 107.90 94,929
Jan 29, 2019 109.26 110.36 107.00 107.38 107.38 39,356
Jan 28, 2019 110.00 110.78 108.02 109.26 109.26 28,333
Jan 25, 2019 111.08 113.00 109.10 109.52 109.52 47,441
Jan 24, 2019 112.10 113.00 110.28 111.06 111.06 45,112
Jan 23, 2019 110.50 113.00 109.96 111.44 111.44 335,481
Jan 22, 2019 112.00 112.00 110.40 110.40 110.40 39,709
Jan 21, 2019 112.60 113.18 111.48 111.92 111.92 43,985
Jan 18, 2019 113.02 114.78 112.00 112.28 112.28 56,150
Jan 17, 2019 114.00 114.98 113.00 113.00 113.00 37,259
Jan 16, 2019 111.00 116.40 111.00 113.80 113.80 27,593
Jan 16, 2019 1/2 Stock Split
Jan 15, 2019 113.75 114.75 113.50 113.75 113.75 32,324
Jan 14, 2019 114.75 115.25 113.75 113.75 113.75 47,834
Jan 11, 2019 115.25 116.75 114.50 115.25 115.25 77,238
Jan 10, 2019 113.75 115.50 111.75 115.00 115.00 119,200
Jan 09, 2019 110.50 115.25 110.50 114.00 114.00 124,296
Jan 08, 2019 109.50 111.00 109.25 110.00 110.00 126,620
Jan 07, 2019 110.00 111.00 108.75 109.25 109.25 71,116
Jan 04, 2019 106.75 109.00 106.75 109.00 109.00 55,270
Jan 03, 2019 104.75 107.25 104.00 106.75 106.75 73,528
Jan 02, 2019 103.50 105.25 102.50 104.75 104.75 70,322
Dec 28, 2018 102.75 105.75 102.75 103.50 103.50 76,058
Dec 27, 2018 102.00 104.50 102.00 102.25 102.25 72,872
Dec 21, 2018 103.25 104.25 100.50 102.25 102.25 120,818
Dec 20, 2018 105.00 106.50 102.50 102.75 102.75 92,266
*Close price adjusted for splits. **Adjusted close price adjusted for both dividends and splits.
Loading more data...