SkiStar AB Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 20, 2026	16.19	16.19	16.19	16.19	16.19	0.50%	-
Feb 19, 2026	16.11	16.11	16.11	16.11	16.11	-0.49%	-
Feb 18, 2026	16.19	16.19	16.19	16.19	16.19	0.31%	-
Feb 17, 2026	16.15	16.15	16.14	16.14	16.14	-0.62%	-
Feb 16, 2026	16.22	16.25	16.22	16.24	16.24	1.12%	-
Feb 13, 2026	16.06	16.06	16.06	16.06	16.06	-1.47%	-
Feb 12, 2026	16.30	16.30	16.30	16.30	16.30	-0.97%	-
Feb 11, 2026	16.46	16.46	16.46	16.46	16.46	1.98%	-
Feb 10, 2026	16.14	16.14	16.14	16.14	16.14	0.12%	-
Feb 9, 2026	16.12	16.12	16.12	16.12	16.12	-1.29%	-
Feb 6, 2026	15.76	16.33	15.76	16.33	16.33	1.43%	25
Feb 5, 2026	16.13	16.13	16.10	16.10	16.10	1.51%	75
Feb 4, 2026	15.86	15.86	15.86	15.86	15.86	-0.56%	-
Feb 3, 2026	15.96	15.96	15.95	15.95	15.95	2.18%	222
Feb 2, 2026	15.61	15.61	15.61	15.61	15.61	-0.19%	-
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%	-