SKIS-B.ST - SkiStar AB (publ)

Stockholm - Stockholm Real Time Price. Currency in SEK
Date Open High Low Close* Adj Close** Volume
Jul 17, 2019 117.00 117.20 114.80 116.20 116.20 14,750
Jul 16, 2019 114.20 116.60 114.20 116.20 116.20 88,880
Jul 15, 2019 114.00 115.80 114.00 114.20 114.20 36,434
Jul 12, 2019 113.40 114.40 113.00 113.20 113.20 16,424
Jul 11, 2019 114.40 115.00 113.20 113.40 113.40 37,109
Jul 10, 2019 114.20 114.80 114.00 114.00 114.00 12,489
Jul 09, 2019 114.40 115.20 114.20 114.20 114.20 27,990
Jul 08, 2019 115.00 116.00 114.20 114.20 114.20 43,795
Jul 05, 2019 117.40 117.40 115.00 115.00 115.00 23,311
Jul 04, 2019 115.40 117.20 115.00 116.40 116.40 59,760
Jul 03, 2019 116.00 116.80 114.20 115.20 115.20 52,777
Jul 02, 2019 117.20 117.20 115.60 115.80 115.80 30,368
Jul 01, 2019 115.00 117.40 115.00 116.80 116.80 57,478
Jun 28, 2019 116.00 117.00 113.80 114.20 114.20 56,731
Jun 27, 2019 116.00 117.60 115.60 115.60 115.60 56,565
Jun 26, 2019 115.00 117.00 115.00 115.60 115.60 72,200
Jun 25, 2019 120.00 120.40 114.80 115.00 115.00 156,735
Jun 24, 2019 128.20 128.20 120.40 120.80 120.80 176,578
Jun 20, 2019 130.80 133.00 127.80 129.00 129.00 155,753
Jun 19, 2019 131.00 134.60 126.60 133.00 133.00 125,711
Jun 18, 2019 132.00 136.00 131.20 134.00 134.00 156,915
Jun 17, 2019 132.00 137.00 131.20 133.00 133.00 134,319
Jun 14, 2019 130.80 132.00 129.20 132.00 132.00 30,135
Jun 13, 2019 129.00 132.00 128.60 131.40 131.40 69,977
Jun 12, 2019 126.80 130.80 126.00 128.80 128.80 106,937
Jun 11, 2019 126.00 127.80 125.80 126.60 126.60 67,210
Jun 10, 2019 124.20 126.00 122.60 125.00 125.00 74,388
Jun 07, 2019 121.20 124.20 119.80 124.20 124.20 66,678
Jun 05, 2019 116.60 121.60 116.60 120.60 120.60 403,373
Jun 04, 2019 115.00 117.60 113.80 115.80 115.80 190,032
Jun 03, 2019 116.00 119.40 113.80 115.60 115.60 54,277
May 31, 2019 121.20 123.40 111.00 116.00 116.00 127,825
May 29, 2019 124.40 124.40 120.20 120.20 120.20 29,853
May 28, 2019 122.20 124.80 121.80 124.80 124.80 73,127
May 27, 2019 123.00 123.80 120.00 121.20 121.20 41,294
May 24, 2019 124.00 124.40 122.40 123.00 123.00 37,553
May 23, 2019 123.80 125.80 122.20 124.00 124.00 67,549
May 22, 2019 122.80 125.00 122.80 123.40 123.40 29,845
May 21, 2019 122.00 124.00 121.80 122.80 122.80 39,662
May 20, 2019 121.00 123.40 121.00 122.00 122.00 34,370
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
*Close price adjusted for splits. **Adjusted close price adjusted for both dividends and splits.
Loading more data...