Hotel Fast SSE AB (publ) (STO:HOTEL)
Sweden flag Sweden · Delayed Price · Currency is SEK
0.0750
-0.0050 (-6.25%)
Aug 27, 2025, 1:41 PM CET

Hotel Fast SSE AB Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 27, 20250.090.090.080.080.08-6.25%48,426
Aug 26, 20250.080.080.080.080.083.90%16,666
Aug 25, 20250.090.090.080.080.081.99%28,933
Aug 22, 20250.080.080.080.080.08-13.22%146,007
Aug 21, 20250.080.090.080.090.09-4.40%150,958
Aug 20, 20250.100.100.090.090.09-8.54%293,100
Aug 19, 20250.140.140.090.100.10-37.03%1,484,264
Aug 18, 20250.150.160.140.160.167.48%8,050
Aug 14, 20250.150.150.140.150.15-2.00%5,351
Aug 13, 20250.160.160.150.150.157.14%5,003
Aug 12, 20250.140.150.140.140.14-0.71%22,270
Aug 11, 20250.140.140.140.140.14-1,000
Aug 8, 20250.140.140.140.140.14-6.00%1,094
Aug 7, 20250.140.150.140.150.15-6.25%5,529
Aug 6, 20250.140.160.140.160.16-0.62%1,188
Aug 5, 20250.160.160.140.160.160.63%13,290
Aug 4, 20250.160.160.160.160.16-0.62%3,245
Aug 1, 20250.160.160.160.160.168.05%6,520
Jul 31, 20250.150.150.150.150.15-6.88%22,435
Jul 30, 20250.160.160.160.160.163.90%312
Jul 29, 20250.150.160.150.150.152.67%67,342
Jul 28, 20250.180.180.150.150.15-18.48%301,009
Jul 25, 20250.180.180.180.180.186.36%1,048
Jul 24, 20250.160.170.160.170.17-5.46%79,056
Jul 23, 20250.160.180.160.180.18-70,158
Jul 22, 20250.180.180.180.180.1813.66%6,145
Jul 21, 20250.170.180.160.160.16-12.02%37,066
Jul 18, 20250.180.180.160.180.18-1,060
Jul 17, 20250.200.210.160.180.181.67%233,328
Jul 16, 20250.200.200.180.180.18-11.76%6,138
Jul 15, 20250.210.210.180.200.20-0.97%35,000
Jul 14, 20250.180.210.180.210.2111.96%85,513
Jul 11, 20250.180.180.180.180.18-23,500
Jul 10, 20250.180.180.170.180.18-2.13%19,508
Jul 9, 20250.160.190.160.190.192.73%7,401
Jul 8, 20250.180.180.160.180.18-0.54%29,121
Jul 7, 20250.180.180.180.180.1814.29%199,567
Jul 3, 20250.160.160.160.160.16-10.56%11,080
Jul 1, 20250.170.180.170.180.180.56%11,301
Jun 30, 20250.170.210.170.180.187.19%234,380
Jun 27, 20250.160.170.160.170.173.09%187,241
Jun 26, 20250.170.170.160.160.16-2.41%1,326
Jun 25, 20250.170.170.170.170.17-0.60%68,958
Jun 24, 20250.200.200.170.170.17-18.93%274,291
Jun 23, 20250.160.210.140.210.2128.75%336,865
Jun 19, 20250.160.160.150.160.16-43,134
Jun 18, 20250.140.160.140.160.16-0.62%20,922
Jun 17, 20250.150.160.140.160.160.63%60,500
Jun 16, 20250.150.160.140.160.164.58%152,247
Jun 13, 20250.150.150.150.150.152.68%1,503