SKIS-B.ST - SkiStar AB (publ)

Stockholm - Stockholm Real Time Price. Currency in SEK
Date Open High Low Close* Adj Close** Volume
Sep 20, 2019 120.00 123.00 120.00 122.40 122.40 62,390
Sep 19, 2019 120.60 121.00 119.20 119.40 119.40 81,863
Sep 18, 2019 119.80 121.00 119.80 120.40 120.40 32,308
Sep 17, 2019 118.00 119.80 116.80 119.40 119.40 28,411
Sep 16, 2019 120.40 120.40 117.80 118.40 118.40 39,434
Sep 13, 2019 120.40 121.00 119.80 120.00 120.00 29,220
Sep 12, 2019 120.20 120.80 118.20 120.20 120.20 25,661
Sep 11, 2019 120.40 123.80 118.60 119.60 119.60 47,723
Sep 10, 2019 118.80 121.00 118.80 120.40 120.40 47,880
Sep 09, 2019 118.60 119.20 117.40 118.40 118.40 38,143
Sep 06, 2019 116.20 117.80 115.00 117.00 117.00 38,496
Sep 05, 2019 117.00 118.80 116.00 116.00 116.00 31,374
Sep 04, 2019 115.20 117.20 115.20 117.00 117.00 52,438
Sep 03, 2019 115.60 117.40 115.00 115.00 115.00 19,501
Sep 02, 2019 116.40 118.00 115.40 115.60 115.60 40,315
Aug 30, 2019 117.40 118.40 116.00 116.00 116.00 89,668
Aug 29, 2019 115.60 118.40 115.60 117.20 117.20 85,384
Aug 28, 2019 117.60 118.00 115.00 115.40 115.40 31,135
Aug 27, 2019 116.80 117.40 115.60 115.80 115.80 35,980
Aug 26, 2019 116.60 118.00 115.80 116.80 116.80 27,007
Aug 23, 2019 119.00 119.80 116.20 116.20 116.20 33,174
Aug 22, 2019 118.20 120.00 118.20 119.00 119.00 20,597
Aug 21, 2019 120.20 122.00 118.00 118.20 118.20 37,944
Aug 20, 2019 119.00 121.20 118.20 119.60 119.60 29,730
Aug 19, 2019 116.20 118.00 116.00 118.00 118.00 27,783
Aug 16, 2019 113.20 116.40 113.00 116.20 116.20 70,081
Aug 15, 2019 115.00 115.80 112.80 113.20 113.20 27,285
Aug 14, 2019 116.00 118.00 113.60 115.80 115.80 53,564
Aug 13, 2019 116.80 118.00 115.60 115.80 115.80 139,559
Aug 12, 2019 115.00 118.60 115.00 116.20 116.20 47,726
Aug 09, 2019 113.80 116.00 113.80 115.00 115.00 377,964
Aug 08, 2019 112.40 113.40 112.40 113.20 113.20 10,506
Aug 07, 2019 111.20 112.60 110.60 112.20 112.20 27,728
Aug 06, 2019 110.60 112.40 110.40 111.20 111.20 23,361
Aug 02, 2019 114.20 114.20 112.40 112.80 112.80 21,977
Aug 01, 2019 113.00 114.60 112.60 114.20 114.20 199,550
Jul 31, 2019 113.00 113.80 112.00 112.40 112.40 18,456
Jul 30, 2019 113.40 114.00 112.00 112.80 112.80 31,093
Jul 29, 2019 115.00 115.00 113.20 113.40 113.40 22,277
Jul 26, 2019 114.40 114.80 112.80 113.40 113.40 19,514
Jul 25, 2019 114.40 115.80 112.20 114.40 114.40 45,201
Jul 24, 2019 116.00 116.60 114.00 114.40 114.40 18,096
Jul 23, 2019 116.80 118.00 114.60 116.00 116.00 30,276
Jul 22, 2019 115.00 116.80 114.00 116.80 116.80 31,270
Jul 19, 2019 114.40 115.00 113.20 115.00 115.00 37,205
Jul 18, 2019 115.20 115.20 113.60 114.20 114.20 21,744
Jul 17, 2019 117.00 117.20 114.80 115.20 115.20 34,802
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 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 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
*Close price adjusted for splits. **Adjusted close price adjusted for both dividends and splits.
Loading more data...