Skip to main content
logo
Hotel Fast SSE AB (publ) (STO:HOTEL)
Sweden flag Sweden · Delayed Price · Currency is SEK
0.0390
-0.0010 (-2.50%)
Mar 4, 2026, 4:58 PM CET

Hotel Fast SSE AB Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 4, 20260.040.040.040.04--5.00%100,085
Mar 3, 20260.040.040.040.040.04-1.23%673,229
Mar 2, 20260.050.050.040.040.04-7.95%1,125,671
Feb 27, 20260.040.050.040.040.04-2.22%1,107,182
Feb 26, 20260.060.060.040.050.05-27.42%6,148,524
Feb 25, 20260.050.090.040.060.0636.26%7,863,591
Feb 24, 20260.050.050.040.050.05-3.19%491,679
Feb 23, 20260.040.050.040.050.05-4.08%203,047
Feb 20, 20260.050.050.050.050.05-3.92%375,935
Feb 19, 20260.050.050.050.050.058.51%1,012,901
Feb 18, 20260.050.050.040.050.05-6.93%946,829
Feb 17, 20260.060.060.050.050.05-11.40%1,372,151
Feb 16, 20260.050.060.050.060.065.56%4,285,167
Feb 13, 20260.060.070.050.050.05-6.90%4,800,063
Feb 12, 20260.050.070.040.060.0631.82%5,217,713
Feb 11, 20260.050.050.040.040.04-21.43%3,973,143
Feb 10, 20260.070.070.050.060.06-15.15%2,788,542
Feb 9, 20260.090.090.060.070.07-26.26%5,185,675
Feb 6, 20260.100.110.080.090.09-5.79%3,758,445
Feb 5, 20260.100.140.080.100.10-5.00%16,760,970
Feb 4, 20260.090.180.090.100.1011.11%21,970,490
Feb 3, 20260.090.120.070.090.093.45%6,474,016
Feb 2, 20260.070.170.070.090.0924.29%11,682,610
Jan 30, 20260.070.070.060.070.071.45%225,067
Jan 29, 20260.070.080.070.070.07-12.10%328,088
Jan 28, 20260.080.080.070.080.08-1.88%57,920
Jan 27, 20260.080.080.080.080.080.63%389
Jan 26, 20260.080.080.070.080.081.27%666
Jan 23, 20260.080.080.070.080.08-1.26%51,046
Jan 22, 20260.080.080.080.080.08-0.63%50,455
Jan 21, 20260.090.090.070.080.08-17.10%695,052
Jan 20, 20260.090.100.080.100.105.46%203,178
Jan 19, 20260.090.090.080.090.0913.66%78,910
Jan 16, 20260.080.090.080.080.08-4.73%167,576
Jan 15, 20260.090.090.080.080.08-6.11%1,678
Jan 14, 20260.100.100.090.090.09-10.00%254,680
Jan 12, 20260.100.100.100.100.10-2.91%300,969
Jan 9, 20260.100.100.100.100.100.98%107,484
Jan 8, 20260.090.100.090.100.102.00%33,956
Jan 7, 20260.100.100.090.100.10-2.91%18,854
Jan 2, 20260.100.110.100.100.10-9.65%319,285
Dec 30, 20250.110.120.110.110.11-4.20%121,440
Dec 29, 20250.100.120.100.120.1219.00%128,805
Dec 23, 20250.110.110.100.100.10-9.09%242,151
Dec 22, 20250.110.110.110.110.110.92%5,026
Dec 19, 20250.100.110.100.110.119.00%7,029
Dec 18, 20250.100.100.100.100.10-4.76%40,020
Dec 17, 20250.110.110.110.110.11-0.94%3,809
Dec 16, 20250.110.110.100.110.114.95%40,515
Dec 15, 20250.110.110.100.100.10-14,225