SkiStar AB ser. B - Price History
Monthly price history for SKIS-B.ST (SkiStar AB ser. B)
| Date | Adjusted price | Real price |
|---|---|---|
| May 2024 | SEK157.80 | SEK157.80 |
| April 2024 | SEK154 | SEK154 |
| March 2024 | SEK161.30 | SEK161.30 |
| February 2024 | SEK129.50 | SEK129.50 |
| January 2024 | SEK131.10 | SEK131.10 |
| December 2023 | SEK119.70 | SEK119.70 |
| November 2023 | SEK109.93 | SEK112.40 |
| October 2023 | SEK103.67 | SEK106 |
| September 2023 | SEK109.35 | SEK111.80 |
| August 2023 | SEK114.24 | SEK116.80 |
| July 2023 | SEK111.79 | SEK114.30 |
| June 2023 | SEK112.87 | SEK115.40 |
| May 2023 | SEK126.76 | SEK129.60 |
| April 2023 | SEK129.01 | SEK131.90 |
| March 2023 | SEK121.87 | SEK124.60 |
| February 2023 | SEK115.70 | SEK118.30 |
| January 2023 | SEK110.62 | SEK113.10 |
| December 2022 | SEK108.56 | SEK111 |
| November 2022 | SEK108.80 | SEK114.10 |
| October 2022 | SEK100.79 | SEK105.70 |
| September 2022 | SEK105.65 | SEK110.80 |
| August 2022 | SEK131.01 | SEK137.40 |
| July 2022 | SEK150.18 | SEK157.50 |
| June 2022 | SEK132.16 | SEK138.60 |
| May 2022 | SEK153.14 | SEK160.60 |
| April 2022 | SEK183.08 | SEK192 |
| March 2022 | SEK166.87 | SEK175 |
| February 2022 | SEK134.64 | SEK141.20 |
| January 2022 | SEK136.45 | SEK143.10 |
| December 2021 | SEK162.10 | SEK170 |
| November 2021 | SEK154.95 | SEK164 |
| October 2021 | SEK169.12 | SEK179 |
| September 2021 | SEK171.49 | SEK181.50 |
| August 2021 | SEK171.96 | SEK182 |
| July 2021 | SEK152.02 | SEK160.90 |
| June 2021 | SEK134.73 | SEK142.60 |
| May 2021 | SEK125.47 | SEK132.80 |
| April 2021 | SEK121.13 | SEK128.20 |
| March 2021 | SEK113 | SEK119.60 |
| February 2021 | SEK119.43 | SEK126.40 |
| January 2021 | SEK115.65 | SEK122.40 |
| December 2020 | SEK100.91 | SEK106.80 |
| November 2020 | SEK92.88 | SEK98.30 |
| October 2020 | SEK94.29 | SEK99.80 |
| September 2020 | SEK114.14 | SEK120.80 |
| August 2020 | SEK98.26 | SEK104 |
| July 2020 | SEK96 | SEK101.60 |
| June 2020 | SEK89.85 | SEK95.10 |
| May 2020 | SEK97.88 | SEK103.60 |
| April 2020 | SEK85.70 | SEK90.70 |
| March 2020 | SEK72.09 | SEK76.30 |
| February 2020 | SEK89.76 | SEK95 |
| January 2020 | SEK100.15 | SEK106 |
| December 2019 | SEK112.25 | SEK118.80 |
| November 2019 | SEK112.94 | SEK123 |
| October 2019 | SEK106.33 | SEK115.80 |
| September 2019 | SEK115.51 | SEK125.80 |
| August 2019 | SEK106.51 | SEK116 |
| July 2019 | SEK103.21 | SEK112.40 |
| June 2019 | SEK104.86 | SEK114.20 |
| May 2019 | SEK106.51 | SEK116 |
| April 2019 | SEK105.41 | SEK114.80 |
| March 2019 | SEK93.97 | SEK102.34 |
| February 2019 | SEK98.76 | SEK107.56 |
| January 2019 | SEK100.73 | SEK109.70 |
| December 2018 | SEK95.03 | SEK207 |
| November 2018 | SEK99.45 | SEK223.50 |
| October 2018 | SEK106.13 | SEK238.50 |
| September 2018 | SEK98.56 | SEK221.50 |
| August 2018 | SEK89.88 | SEK202 |
| July 2018 | SEK91.44 | SEK205.50 |
| June 2018 | SEK83.03 | SEK186.60 |
| May 2018 | SEK85.08 | SEK191.20 |
| April 2018 | SEK80.54 | SEK181 |
| March 2018 | SEK74.49 | SEK167.40 |
| February 2018 | SEK71.11 | SEK159.80 |
| January 2018 | SEK71.64 | SEK161 |
| December 2017 | SEK70.31 | SEK158 |
| November 2017 | SEK73.35 | SEK170 |
| October 2017 | SEK78.96 | SEK183 |
| September 2017 | SEK81.98 | SEK190 |
| August 2017 | SEK80.47 | SEK186.50 |
| July 2017 | SEK77.45 | SEK179.50 |
| June 2017 | SEK84.36 | SEK195.50 |
| May 2017 | SEK84.14 | SEK195 |
| April 2017 | SEK81.77 | SEK189.50 |
| March 2017 | SEK71.84 | SEK166.50 |
| February 2017 | SEK64.29 | SEK149 |
| January 2017 | SEK66.45 | SEK154 |
| December 2016 | SEK65.80 | SEK152.50 |
| November 2016 | SEK68.46 | SEK163 |
| October 2016 | SEK58.38 | SEK139 |
| September 2016 | SEK58.17 | SEK138.50 |
| August 2016 | SEK59.64 | SEK142 |
| July 2016 | SEK56.70 | SEK135 |
| June 2016 | SEK51.66 | SEK123 |
| May 2016 | SEK53.34 | SEK127 |
| April 2016 | SEK46.83 | SEK111.50 |
| March 2016 | SEK48.93 | SEK116.50 |
| February 2016 | SEK51.24 | SEK122 |
| January 2016 | SEK48.82 | SEK116.25 |
| December 2015 | SEK52.08 | SEK124 |
| November 2015 | SEK52.71 | SEK129.50 |
| October 2015 | SEK50.47 | SEK124 |
| September 2015 | SEK48.44 | SEK119 |
| August 2015 | SEK41.52 | SEK102 |
| July 2015 | SEK41.42 | SEK101.75 |
| June 2015 | SEK38.87 | SEK95.50 |
| May 2015 | SEK40.60 | SEK99.75 |
| April 2015 | SEK41.01 | SEK100.75 |
| March 2015 | SEK43.45 | SEK106.75 |
| February 2015 | SEK40.20 | SEK98.75 |
| January 2015 | SEK34.40 | SEK84.50 |
| December 2014 | SEK35.52 | SEK87.25 |
| November 2014 | SEK35.20 | SEK89 |
| October 2014 | SEK33.42 | SEK84.50 |
| September 2014 | SEK31.74 | SEK80.25 |
| August 2014 | SEK33.32 | SEK84.25 |
| July 2014 | SEK31.44 | SEK79.50 |
| June 2014 | SEK33.42 | SEK84.50 |
| May 2014 | SEK34.41 | SEK87 |
| April 2014 | SEK33.92 | SEK85.75 |
| March 2014 | SEK32.83 | SEK83 |
| February 2014 | SEK33.42 | SEK84.50 |
| January 2014 | SEK36.49 | SEK92.25 |
| December 2013 | SEK31.34 | SEK79.25 |
| November 2013 | SEK34.16 | SEK89 |
| October 2013 | SEK33.20 | SEK86.50 |
| September 2013 | SEK31.66 | SEK82.50 |
| August 2013 | SEK31.09 | SEK81 |
| July 2013 | SEK29.55 | SEK77 |
| June 2013 | SEK28.98 | SEK75.50 |
| May 2013 | SEK29.65 | SEK77.25 |
| April 2013 | SEK29.07 | SEK75.75 |
| March 2013 | SEK29.74 | SEK77.50 |
| February 2013 | SEK33.58 | SEK87.50 |
| January 2013 | SEK31.85 | SEK83 |
| December 2012 | SEK33 | SEK86 |
| November 2012 | SEK31.14 | SEK83.50 |
| October 2012 | SEK29.74 | SEK79.75 |
| September 2012 | SEK31.04 | SEK83.25 |
| August 2012 | SEK30.30 | SEK81.25 |
| July 2012 | SEK28.52 | SEK76.50 |
| June 2012 | SEK26.10 | SEK70 |
| May 2012 | SEK28.15 | SEK75.50 |
| April 2012 | SEK29.92 | SEK80.25 |
| March 2012 | SEK30.11 | SEK80.75 |
| February 2012 | SEK32.25 | SEK86.50 |
| January 2012 | SEK33 | SEK88.50 |
| December 2011 | SEK30.48 | SEK81.75 |
| November 2011 | SEK30.75 | SEK86 |
| October 2011 | SEK33.70 | SEK94.25 |
| September 2011 | SEK33.25 | SEK93 |
| August 2011 | SEK34.86 | SEK97.50 |
| July 2011 | SEK36.74 | SEK102.75 |
| June 2011 | SEK36.47 | SEK102 |
| May 2011 | SEK40.13 | SEK112.25 |
| April 2011 | SEK37.18 | SEK104 |
| March 2011 | SEK38.88 | SEK108.75 |
| February 2011 | SEK40.76 | SEK114 |
| January 2011 | SEK43.80 | SEK122.50 |
| December 2010 | SEK46.57 | SEK130.25 |
| November 2010 | SEK46.72 | SEK136 |
| October 2010 | SEK45.61 | SEK132.75 |
| September 2010 | SEK48.18 | SEK140.25 |
| August 2010 | SEK42.52 | SEK123.75 |
| July 2010 | SEK41.74 | SEK121.50 |
| June 2010 | SEK41.66 | SEK121.25 |
| May 2010 | SEK42 | SEK122.25 |
| April 2010 | SEK46.29 | SEK134.75 |
| March 2010 | SEK47.24 | SEK137.50 |
| February 2010 | SEK42.52 | SEK123.75 |
| January 2010 | SEK43.29 | SEK126 |
| December 2009 | SEK44.15 | SEK128.50 |
| November 2009 | SEK46.87 | SEK141.50 |
| October 2009 | SEK44.55 | SEK134.50 |
| September 2009 | SEK41.73 | SEK126 |
| August 2009 | SEK36.76 | SEK111 |
| July 2009 | SEK36.52 | SEK110.25 |
| June 2009 | SEK33.12 | SEK100 |
| May 2009 | SEK32.79 | SEK99 |
| April 2009 | SEK27.49 | SEK83 |
| March 2009 | SEK26.42 | SEK79.75 |
| February 2009 | SEK27.49 | SEK83 |
| January 2009 | SEK25.75 | SEK77.75 |
| December 2008 | SEK21.20 | SEK64 |
| November 2008 | SEK21.80 | SEK70.25 |
| October 2008 | SEK21.49 | SEK69.25 |
| September 2008 | SEK22.42 | SEK72.25 |
| August 2008 | SEK27 | SEK87 |
| July 2008 | SEK25.99 | SEK83.75 |
| June 2008 | SEK26.69 | SEK86 |
| May 2008 | SEK29.48 | SEK95 |
| April 2008 | SEK28.70 | SEK92.50 |
| March 2008 | SEK29.79 | SEK96 |
| February 2008 | SEK31.34 | SEK101 |
| January 2008 | SEK28 | SEK90.25 |
| December 2007 | SEK30.56 | SEK98.50 |
| November 2007 | SEK32.79 | SEK110 |
| October 2007 | SEK34.80 | SEK116.75 |
| September 2007 | SEK34.95 | SEK117.25 |
| August 2007 | SEK34.06 | SEK114.25 |
| July 2007 | SEK35.02 | SEK117.50 |
| June 2007 | SEK34.88 | SEK117 |
| May 2007 | SEK36.29 | SEK121.75 |
| April 2007 | SEK30.78 | SEK103.25 |
| March 2007 | SEK30.11 | SEK101 |
| February 2007 | SEK32.19 | SEK108 |
| January 2007 | SEK34.13 | SEK114.50 |
| December 2006 | SEK35.17 | SEK118 |
| November 2006 | SEK39.44 | SEK137.25 |
| October 2006 | SEK38.80 | SEK135 |
| September 2006 | SEK37.43 | SEK130.25 |
| August 2006 | SEK34.20 | SEK119 |
| July 2006 | SEK29.17 | SEK101.50 |
| June 2006 | SEK29.03 | SEK101 |
| May 2006 | SEK27.59 | SEK96 |
| April 2006 | SEK28.16 | SEK98 |
| March 2006 | SEK28.02 | SEK97.50 |
| February 2006 | SEK28.24 | SEK98.25 |
| January 2006 | SEK28.31 | SEK98.50 |
| December 2005 | SEK29.31 | SEK102 |
| November 2005 | SEK28.60 | SEK199 |
| October 2005 | SEK23.78 | SEK165.50 |
| September 2005 | SEK23.57 | SEK164 |
| August 2005 | SEK21.55 | SEK150 |
| July 2005 | SEK22.42 | SEK156 |
| June 2005 | SEK19.69 | SEK137 |
| May 2005 | SEK18.82 | SEK131 |
| April 2005 | SEK17.89 | SEK124.50 |
| March 2005 | SEK18.18 | SEK126.50 |
| February 2005 | SEK18.39 | SEK128 |
| January 2005 | SEK17.10 | SEK119 |
| December 2004 | SEK18.97 | SEK132 |
| November 2004 | SEK18.97 | SEK132 |
| October 2004 | SEK17.10 | SEK119 |
| September 2004 | SEK16.38 | SEK114 |
| August 2004 | SEK16.09 | SEK112 |
| July 2004 | SEK15.38 | SEK107 |
| June 2004 | SEK13.36 | SEK93 |
| May 2004 | SEK13 | SEK90.50 |
| April 2004 | SEK13.29 | SEK92.50 |
| March 2004 | SEK12.57 | SEK175 |
| February 2004 | SEK12.36 | SEK172 |
| January 2004 | SEK12.07 | SEK168 |
| December 2003 | SEK12.43 | SEK173 |
| November 2003 | SEK12.85 | SEK187 |
| October 2003 | SEK12.30 | SEK179 |
| September 2003 | SEK12.10 | SEK176 |
| August 2003 | SEK11.34 | SEK165 |
| July 2003 | SEK10.04 | SEK146 |
| June 2003 | SEK10.31 | SEK150 |
| May 2003 | SEK8.97 | SEK130.50 |
| April 2003 | SEK8.59 | SEK125 |
| March 2003 | SEK8.04 | SEK117 |
| February 2003 | SEK9.45 | SEK137.50 |
| January 2003 | SEK8.39 | SEK122 |
| December 2002 | SEK10.55 | SEK153.50 |
| November 2002 | SEK9.57 | SEK144.50 |
| October 2002 | SEK8.15 | SEK123 |
| September 2002 | SEK6.66 | SEK100.50 |
| August 2002 | SEK6.82 | SEK103 |
| July 2002 | SEK7.32 | SEK110.50 |
| June 2002 | SEK7.22 | SEK109 |
| May 2002 | SEK6.29 | SEK95 |
| April 2002 | SEK6.36 | SEK96 |
| March 2002 | SEK6.42 | SEK97 |
| February 2002 | SEK5.96 | SEK90 |
| January 2002 | SEK5.86 | SEK88.50 |
| December 2001 | SEK6.46 | SEK97.50 |
| November 2001 | SEK5.67 | SEK89 |
| October 2001 | SEK5.48 | SEK86 |
| September 2001 | SEK4.65 | SEK73 |
| August 2001 | SEK5.03 | SEK79 |
| July 2001 | SEK4.62 | SEK72.50 |
| June 2001 | SEK4.46 | SEK70 |
| May 2001 | SEK4.59 | SEK72 |
| April 2001 | SEK4.30 | SEK67.50 |
| March 2001 | SEK4.27 | SEK67 |
| February 2001 | SEK4.52 | SEK71 |
| January 2001 | SEK4.71 | SEK74 |
| December 2000 | SEK4.46 | SEK70 |
| November 2000 | SEK4.77 | SEK78 |
| October 2000 | SEK5.02 | SEK82 |
| September 2000 | SEK4.77 | SEK78 |
| August 2000 | SEK4.71 | SEK77 |
| July 2000 | SEK4.74 | SEK77.50 |
| June 2000 | SEK4.34 | SEK71 |
| May 2000 | SEK4.34 | SEK71 |
| April 2000 | SEK4.89 | SEK80 |
| March 2000 | SEK4.96 | SEK81 |
| February 2000 | SEK5.14 | SEK84 |
| January 2000 | SEK5.32 | SEK87 |
| December 1999 | SEK5.26 | SEK86 |
| November 1999 | SEK5.14 | SEK84 |
| October 1999 | SEK4.96 | SEK81 |
| September 1999 | SEK5.20 | SEK85 |
| August 1999 | SEK4.53 | SEK74 |
| July 1999 | SEK4.28 | SEK70 |
| June 1999 | SEK4.19 | SEK68.50 |
| May 1999 | SEK4.22 | SEK69 |
| April 1999 | SEK4.16 | SEK68 |
| March 1999 | SEK4.53 | SEK74 |
| February 1999 | SEK4.40 | SEK72 |
| January 1999 | SEK4.59 | SEK75 |
| December 1998 | SEK4.59 | SEK75 |
| November 1998 | SEK4.65 | SEK76 |
| October 1998 | SEK4.71 | SEK77 |
| September 1998 | SEK4.83 | SEK79 |
| August 1998 | SEK4.16 | SEK68 |
| July 1998 | SEK4.77 | SEK78 |
| June 1998 | SEK4.40 | SEK72 |
| May 1998 | SEK4.28 | SEK70 |
| April 1998 | SEK4.89 | SEK80 |
| March 1998 | SEK5.02 | SEK82 |
| February 1998 | SEK5.14 | SEK84 |
| January 1998 | SEK4.89 | SEK80 |
| December 1997 | SEK5.38 | SEK88 |
| November 1997 | SEK5.02 | SEK82 |
| October 1997 | SEK5.20 | SEK85 |
| September 1997 | SEK4.96 | SEK81 |
| August 1997 | SEK4.59 | SEK75 |
| July 1997 | SEK3.67 | SEK60 |
| June 1997 | SEK3.70 | SEK60.50 |
| May 1997 | SEK3.43 | SEK56 |
| April 1997 | SEK3.49 | SEK57 |
| March 1997 | SEK3.46 | SEK56.50 |
| February 1997 | SEK3.33 | SEK54.50 |
| January 1997 | SEK3.67 | SEK60 |
| December 1996 | SEK3.85 | SEK63 |
| November 1996 | SEK3.36 | SEK55 |
| October 1996 | SEK3.12 | SEK51 |
| September 1996 | SEK2.54 | SEK41.50 |
| August 1996 | SEK2.36 | SEK38.50 |
| July 1996 | SEK2.08 | SEK34 |
| June 1996 | SEK2.29 | SEK37.50 |
| May 1996 | SEK2.14 | SEK35 |
| April 1996 | SEK1.99 | SEK32.50 |
| March 1996 | SEK1.87 | SEK30.50 |
| February 1996 | SEK1.90 | SEK31 |
| January 1996 | SEK1.84 | SEK30 |
| December 1995 | SEK2.17 | SEK35.50 |
| November 1995 | SEK2.14 | SEK35 |
| October 1995 | SEK1.98 | SEK32.40 |
| September 1995 | SEK1.93 | SEK31.50 |
| August 1995 | SEK1.74 | SEK28.50 |
| July 1995 | SEK1.84 | SEK30 |
| June 1995 | SEK1.65 | SEK27 |
| May 1995 | SEK1.71 | SEK28 |
| April 1995 | SEK1.59 | SEK26 |
| March 1995 | SEK1.53 | SEK25 |
| February 1995 | SEK1.87 | SEK30.60 |
| January 1995 | SEK1.99 | SEK32.50 |
| December 1994 | SEK2.02 | SEK33 |
| November 1994 | SEK2.07 | SEK33.80 |
| October 1994 | SEK1.96 | SEK32 |
| September 1994 | SEK1.76 | SEK28.80 |
| August 1994 | SEK1.66 | SEK27.20 |
| July 1994 | SEK1.85 | SEK30.20 |
SKIS-B.ST
Price: SEK157.80
52 week price:
Dividend Yield: 0.02%
5-year range yield:
Forward Dividend Yield: 1.65%
Payout Ratio: 41.20%
Payout Ratio Range:
Dividend Per Share: 2.60 SEK
Earnings Per Share: 6.32 SEK
P/E Ratio: 23.74
Exchange: STO
Sector: Consumer Cyclical
Industry: Resorts & Casinos
Market Capitalization: 12.3 billion
Average Dividend Frequency: 1
Years Paying Dividends: 3