What is the all time high of SKIS-B?

SkiStar AB (publ) (SKIS-B) closed at its highest ever adjusted price, SEK 176.99, on Apr 29, 2022. Its lowest close was SEK 3.88 on Dec 19, 2000.

How much has SKIS-B returned over the last 10 years?

+181.0% in price terms from the close ten years before Sep 28, 2026, which is +10.9% a year compounded. Over one year the return is +2.7%; over five years -5.9%.

What was the worst drawdown in SKIS-B history?

-55.9% from the Nov 22, 2006 peak to the Oct 10, 2008 trough on adjusted closes; the previous peak was regained on Sep 23, 2009.

How far back does SKIS-B historical data go?

The daily series starts on Jan 3, 2000 and runs to Sep 28, 2026: 6,784 trading sessions across 26.7 years. Minute bars start on Sep 17, 2026 and are captured forward, never backfilled.

Are SKIS-B historical prices adjusted for splits and dividends?

Yes. The page uses the fully adjusted series, in which every past price is scaled for later splits and cash dividends so returns are comparable across the whole history. The API also serves raw prices, split adjusted only and dividend adjusted only.

How do I get SKIS-B historical data?

Register for a free key and call the bars endpoint: it returns date, open, high, low, close and volume as JSON, one year back on the free plan and the full series from Jan 3, 2000 on Quant and above. Minute history comes with the paid plans.

What were the best and worst years for SKIS-B?

Among complete calendar years, 2009 was the best at +108.3% and 2011 the worst at -34.5%, measured close to close.

Nasdaq Stockholm · SKIS-B · stock

SkiStar AB (publ) (SKIS-B) stock price history

Every Nasdaq Stockholm trading session of SkiStar AB (publ) from Jan 3, 2000 to Sep 28, 2026: 6,784 daily bars, adjusted for splits and dividends, with minute bars from Sep 17, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.

Get SKIS-B data, free key Year by year table

SKIS-B adjusted close, 2000 to 2026

SKIS-BSkiStar AB (publ)

SEK 158.60+2.7% over one year

SEK 176.99
All time high, 2022: SEK 176.50
52 week high, SEK 144.10 low: 6,784
Daily sessions since 2000

Last updated Sep 28, 2026, the last stored session. Refreshes after each trading day. Full 2000 to 2026 series and minute bars.

SKIS-B key facts

SkiStar AB (publ) (SKIS-B) closed at SEK 158.60 on Sep 28, 2026 on Nasdaq Stockholm.
SKIS-B's all time high close is SEK 176.99, set on Apr 29, 2022; its all time low close is SEK 3.88 on Dec 19, 2000.
SKIS-B's 52 week range is SEK 144.10 to SEK 176.50.
SKIS-B returned +2.7% over the year to Sep 28, 2026 and -5.9% over five years.
Over ten years SKIS-B returned +181%, +10.9% a year compounded.
SKIS-B's deepest drawdown was -55.9% from Nov 22, 2006 to Oct 10, 2008.
DataCedar holds 6,784 daily sessions of SKIS-B history from Jan 3, 2000 and minute bars from Sep 17, 2026, adjusted for splits and dividends, served by the API under a key.

SKIS-B price chart, 2000 to 2026

Adjusted daily close, log scale. 260 sampled points across the full history; the API serves every session.

SKIS-B returns

Price return from the last close on or before the window start to Sep 28, 2026, on adjusted closes.

Period	Return
1 month	-5.9%
3 months	-2.1%
6 months	-0.1%
Year to date	-4.2%
1 year	+2.7%
3 years	+55.6%
5 years	-5.9%
10 years	+181.0%
Since Jan 3, 2000	+3,055%
Compound annual growth, 26.7 years	+13.8%

SKIS-B records

Measured on the stored closes; every figure is reproducible from the API series.

All time high close: SEK 176.99 on Apr 29, 2022
All time low close: SEK 3.88 on Dec 19, 2000
52 week high: SEK 176.50 on Mar 5, 2026
52 week low: SEK 144.10 on Jun 17, 2026
Deepest drawdown: -55.9% from Nov 22, 2006 to Oct 10, 2008, recovered Sep 23, 2009
Best single session: +16.8% on Oct 13, 2008
Worst single session: -14.4% on Mar 12, 2020
Volatility, 1 year annualised: 21.6%
Sessions closing higher, 1 year: 48%
Growth of 1 since 2000: 31.5×
Best calendar year: 2009, +108%
Worst calendar year: 2011, -35%

SKIS-B price history by year

Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2000 starts on Jan 3, 2000; 2026 runs to Sep 28, 2026.

Year	Open	High	Low	Close	Return	Volume	Sessions
2026	SEK 165.90	SEK 176.50	SEK 144.10	SEK 158.60	-4.2%	10.1M	186
2025	SEK 160.97	SEK 179.74	SEK 146.33	SEK 165.60	+3.0%	16.1M	249
2024	SEK 115.72	SEK 170.15	SEK 114.95	SEK 160.77	+38.9%	14.5M	251
2023	SEK 106.37	SEK 131.62	SEK 92.76	SEK 115.72	+10.3%	21.9M	251
2022	SEK 157.72	SEK 179.02	SEK 86.47	SEK 104.95	-33.0%	24M	253
2021	SEK 97.73	SEK 178.57	SEK 93.72	SEK 156.71	+60.6%	32.8M	253
2020	SEK 109.61	SEK 120.39	SEK 55.26	SEK 97.55	-10.1%	43.2M	252
2019	SEK 91.87	SEK 120.72	SEK 89.14	SEK 108.51	+18.1%	14.5M	247
2018	SEK 68.83	SEK 110.99	SEK 63.32	SEK 91.87	+35.2%	15.1M	252
2017	SEK 62.99	SEK 91.98	SEK 61.74	SEK 67.97	+6.8%	16.1M	253
2016	SEK 49.94	SEK 69.04	SEK 43.34	SEK 63.61	+26.4%	11M	253
2015	SEK 34.33	SEK 52.73	SEK 32.66	SEK 50.34	+46.6%	15.6M	251
2014	SEK 30.59	SEK 35.37	SEK 28.87	SEK 34.33	+13.3%	14.8M	249
2013	SEK 32.09	SEK 33.39	SEK 26.90	SEK 30.30	-5.0%	19.5M	250
2012	SEK 29.74	SEK 33.25	SEK 23.43	SEK 31.91	+8.3%	11.5M	250
2011	SEK 45.62	SEK 45.62	SEK 26.58	SEK 29.47	-34.5%	13.5M	253
2010	SEK 43.26	SEK 48.08	SEK 38.19	SEK 45.02	+5.5%	10.8M	253
2009	SEK 22.33	SEK 47.87	SEK 20.81	SEK 42.68	+108.3%	10.3M	251
2008	SEK 30.30	SEK 31.50	SEK 17.32	SEK 20.49	-30.6%	9M	252
2007	SEK 33.43	SEK 35.44	SEK 28.82	SEK 29.55	-13.1%	21M	250
2006	SEK 28.06	SEK 39.73	SEK 22.78	SEK 34.00	+20.0%	22.4M	260
2005	SEK 18.48	SEK 29.87	SEK 15.91	SEK 28.34	+54.5%	16.2M	260
2004	SEK 12.02	SEK 19.93	SEK 11.36	SEK 18.34	+52.6%	18.6M	262
2003	SEK 10.20	SEK 12.76	SEK 7.78	SEK 12.02	+17.8%	13.1M	261
2002	SEK 6.24	SEK 11.10	SEK 5.60	SEK 10.20	+63.4%	9M	261
2001	SEK 4.31	SEK 6.24	SEK 3.88	SEK 6.24	+44.9%	5.3M	261
2000	SEK 5.20	SEK 5.68	SEK 3.82	SEK 4.31	n/a	24.6M	260

SKIS-B monthly closes, last 12 months

Month	Month end close	Change
September 2026	SEK 158.60	-2.3%
August 2026	SEK 162.40	-2.5%
July 2026	SEK 166.60	+4.7%
June 2026	SEK 159.10	+5.9%
May 2026	SEK 150.30	-5.7%
April 2026	SEK 159.40	-2.1%
March 2026	SEK 162.90	-7.1%
February 2026	SEK 175.30	+4.4%
January 2026	SEK 167.90	+1.4%
December 2025	SEK 165.60	-1.8%
November 2025	SEK 168.63	+7.9%
October 2025	SEK 156.35	+1.0%

About the SKIS-B data

Daily bars. 6,784 sessions from Jan 3, 2000 to Sep 28, 2026, one row per Nasdaq Stockholm trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.

Minute bars. Stored from Sep 17, 2026 forward, most recent session Sep 28, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.

Time and currency. Session dates are Nasdaq Stockholm trading days; minute timestamps are UTC. Prices are in SEK. Volume is shares traded on the session.

Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Jan 3, 2000, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.

curl "https://api.datacedar.com/v3/stocks/SKIS-B/bars?timeframe=1Day&adjustment=all&limit=50000" \
  -H "X-API-Key: YOUR_KEY"

Nearby on Nasdaq Stockholm

SIVI Siljansvik AB (publ)
SKA-B Skanska AB (publ)
SKF-A AB SKF (publ)
SKF-B AB SKF (publ)
SKMO Skåne-möllan AB (publ)
SKOLON Skolon AB (publ)
SLEEP Sleep Cycle AB (publ)
SLOTT-B Slottsviken Fastighetsaktiebolag (publ)

Browse Nasdaq Stockholm

Historical data guides

Common questions

SKIS-B share price history

Start with any symbol.

Start free

Every exchange, one schema

Minute bars, every market