SkiStar AB Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 30, 2026	15.63	15.64	15.63	15.64	15.64	-1.82%	-
Jan 29, 2026	15.93	15.93	15.93	15.93	15.93	1.34%	-
Jan 28, 2026	15.72	15.72	15.72	15.72	15.72	0.13%	-
Jan 27, 2026	15.70	15.70	15.70	15.70	15.70	-0.57%	-
Jan 26, 2026	15.79	15.79	15.79	15.79	15.79	0.64%	-
Jan 23, 2026	15.69	15.69	15.69	15.69	15.69	2.68%	-
Jan 22, 2026	15.28	15.28	15.28	15.28	15.28	0.26%	-
Jan 21, 2026	15.24	15.24	15.24	15.24	15.24	1.94%	-
Jan 20, 2026	14.95	14.95	14.95	14.95	14.95	-0.93%	-
Jan 19, 2026	15.09	15.09	15.09	15.09	15.09	-2.08%	-
Jan 16, 2026	15.41	15.41	15.41	15.41	15.41	-0.39%	-
Jan 15, 2026	15.47	15.47	15.47	15.47	15.47	0.45%	-
Jan 14, 2026	15.40	15.40	15.40	15.40	15.40	1.99%	-
Jan 13, 2026	15.10	15.10	15.10	15.10	15.10	-0.79%	-
Jan 12, 2026	15.22	15.22	15.22	15.22	15.22	0.40%	-
Jan 9, 2026	15.16	15.16	15.16	15.16	15.16	0.40%	-
Jan 8, 2026	15.06	15.11	15.06	15.10	15.10	0.27%	-
Jan 7, 2026	15.06	15.06	15.06	15.06	15.06	-	-
Jan 6, 2026	15.06	15.06	15.06	15.06	15.06	-1.89%	-
Jan 5, 2026	14.99	15.35	14.99	15.35	15.35	1.45%	10
Jan 2, 2026	15.13	15.13	15.13	15.13	15.13	-1.82%	-
Dec 30, 2025	15.41	15.41	15.41	15.41	15.41	1.18%	-
Dec 29, 2025	15.39	15.39	15.23	15.23	15.23	-0.26%	17
Dec 23, 2025	15.29	15.29	15.27	15.27	15.27	-0.52%	20
Dec 22, 2025	15.35	15.35	15.35	15.35	15.35	-1.16%	-
Dec 19, 2025	15.53	15.53	15.53	15.53	15.53	-0.83%	-
Dec 18, 2025	15.62	15.66	15.62	15.66	15.66	-	10
Dec 17, 2025	15.66	15.66	15.66	15.66	15.66	0.32%	-
Dec 16, 2025	15.61	15.61	15.61	15.61	15.61	0.64%	-
Dec 15, 2025	15.85	15.85	15.51	15.51	15.51	-1.96%	615
Dec 12, 2025	15.82	15.82	15.82	15.82	15.54	-	-
Dec 11, 2025	15.82	15.82	15.82	15.82	15.54	-1.31%	-
Dec 10, 2025	15.69	16.03	15.69	16.03	15.75	1.58%	10
Dec 9, 2025	15.78	15.78	15.78	15.78	15.51	-0.63%	-
Dec 8, 2025	15.88	15.88	15.88	15.88	15.60	-0.06%	-
Dec 5, 2025	15.64	15.89	15.64	15.89	15.61	5.79%	211
Dec 4, 2025	15.02	15.02	15.02	15.02	14.76	-0.73%	-
Dec 3, 2025	15.13	15.13	15.13	15.13	14.87	-1.18%	-
Dec 2, 2025	15.31	15.31	15.31	15.31	15.04	-1.48%	-
Dec 1, 2025	15.54	15.54	15.54	15.54	15.27	-0.06%	-
Nov 28, 2025	15.55	15.55	15.55	15.55	15.28	1.17%	-
Nov 27, 2025	15.37	15.37	15.37	15.37	15.10	1.25%	-
Nov 26, 2025	15.18	15.18	15.18	15.18	14.92	1.54%	-
Nov 25, 2025	14.95	14.95	14.95	14.95	14.69	0.40%	-
Nov 24, 2025	14.89	14.89	14.89	14.89	14.63	1.22%	-
Nov 21, 2025	14.71	14.71	14.71	14.71	14.45	0.75%	-
Nov 20, 2025	14.60	14.60	14.60	14.60	14.35	0.76%	-
Nov 19, 2025	14.49	14.49	14.49	14.49	14.24	-0.28%	-
Nov 18, 2025	14.53	14.53	14.53	14.53	14.28	-1.62%	-
Nov 17, 2025	14.77	14.77	14.77	14.77	14.51	-1.14%	-