Hotel Fast SSE AB (publ) (STO:HOTEL)
Sweden · Delayed Price · Currency is SEK 0.1610
+0.0120 (8.05%)
Aug 1, 2025, 3:12 PM CET
Vista Outdoor Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | 8.05% | 6,520 |
| Jul 31, 2025 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | -6.88% | 22,435 |
| Jul 30, 2025 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | 3.90% | 312 |
| Jul 29, 2025 | 0.15 | 0.16 | 0.15 | 0.15 | 0.15 | 2.67% | 67,342 |
| Jul 28, 2025 | 0.18 | 0.18 | 0.15 | 0.15 | 0.15 | -18.48% | 301,009 |
| Jul 25, 2025 | 0.18 | 0.18 | 0.18 | 0.18 | 0.18 | 6.36% | 1,048 |
| Jul 24, 2025 | 0.16 | 0.17 | 0.16 | 0.17 | 0.17 | -5.46% | 79,056 |
| Jul 23, 2025 | 0.16 | 0.18 | 0.16 | 0.18 | 0.18 | - | 70,158 |
| Jul 22, 2025 | 0.18 | 0.18 | 0.18 | 0.18 | 0.18 | 13.66% | 6,145 |
| Jul 21, 2025 | 0.17 | 0.18 | 0.16 | 0.16 | 0.16 | -12.02% | 37,066 |
| Jul 18, 2025 | 0.18 | 0.18 | 0.16 | 0.18 | 0.18 | - | 1,060 |
| Jul 17, 2025 | 0.20 | 0.21 | 0.16 | 0.18 | 0.18 | 1.67% | 233,328 |
| Jul 16, 2025 | 0.20 | 0.20 | 0.18 | 0.18 | 0.18 | -11.76% | 6,138 |
| Jul 15, 2025 | 0.21 | 0.21 | 0.18 | 0.20 | 0.20 | -0.97% | 35,000 |
| Jul 14, 2025 | 0.18 | 0.21 | 0.18 | 0.21 | 0.21 | 11.96% | 85,513 |
| Jul 11, 2025 | 0.18 | 0.18 | 0.18 | 0.18 | 0.18 | - | 23,500 |
| Jul 10, 2025 | 0.18 | 0.18 | 0.17 | 0.18 | 0.18 | -2.13% | 19,508 |
| Jul 9, 2025 | 0.16 | 0.19 | 0.16 | 0.19 | 0.19 | 2.73% | 7,401 |
| Jul 8, 2025 | 0.18 | 0.18 | 0.16 | 0.18 | 0.18 | -0.54% | 29,121 |
| Jul 7, 2025 | 0.18 | 0.18 | 0.18 | 0.18 | 0.18 | 14.29% | 199,567 |
| Jul 3, 2025 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | -10.56% | 11,080 |
| Jul 1, 2025 | 0.17 | 0.18 | 0.17 | 0.18 | 0.18 | 0.56% | 11,301 |
| Jun 30, 2025 | 0.17 | 0.21 | 0.17 | 0.18 | 0.18 | 7.19% | 234,380 |
| Jun 27, 2025 | 0.16 | 0.17 | 0.16 | 0.17 | 0.17 | 3.09% | 187,241 |
| Jun 26, 2025 | 0.17 | 0.17 | 0.16 | 0.16 | 0.16 | -2.41% | 1,326 |
| Jun 25, 2025 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | -0.60% | 68,958 |
| Jun 24, 2025 | 0.20 | 0.20 | 0.17 | 0.17 | 0.17 | -18.93% | 274,291 |
| Jun 23, 2025 | 0.16 | 0.21 | 0.14 | 0.21 | 0.21 | 28.75% | 336,865 |
| Jun 19, 2025 | 0.16 | 0.16 | 0.15 | 0.16 | 0.16 | - | 43,134 |
| Jun 18, 2025 | 0.14 | 0.16 | 0.14 | 0.16 | 0.16 | -0.62% | 20,922 |
| Jun 17, 2025 | 0.15 | 0.16 | 0.14 | 0.16 | 0.16 | 0.63% | 60,500 |
| Jun 16, 2025 | 0.15 | 0.16 | 0.14 | 0.16 | 0.16 | 4.58% | 152,247 |
| Jun 13, 2025 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | 2.68% | 1,503 |
| Jun 12, 2025 | 0.16 | 0.16 | 0.14 | 0.15 | 0.15 | -3.87% | 455 |
| Jun 11, 2025 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | -0.64% | 3,009 |
| Jun 10, 2025 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | - | 25 |
| Jun 9, 2025 | 0.17 | 0.17 | 0.14 | 0.16 | 0.16 | -8.24% | 187,536 |
| Jun 5, 2025 | 0.16 | 0.18 | 0.16 | 0.17 | 0.17 | - | 149,389 |
| Jun 4, 2025 | 0.17 | 0.18 | 0.16 | 0.17 | 0.17 | -3.95% | 114,498 |
| Jun 3, 2025 | 0.18 | 0.18 | 0.17 | 0.18 | 0.18 | 1.14% | 189,421 |
| Jun 2, 2025 | 0.16 | 0.20 | 0.14 | 0.18 | 0.18 | 8.70% | 506,283 |
| May 30, 2025 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | 0.63% | 50,557 |
| May 28, 2025 | 0.16 | 0.17 | 0.16 | 0.16 | 0.16 | -12.57% | 120,574 |
| May 27, 2025 | 0.18 | 0.18 | 0.18 | 0.18 | 0.18 | -0.54% | 2,076 |
| May 26, 2025 | 0.16 | 0.20 | 0.16 | 0.18 | 0.18 | 14.29% | 928,830 |
| May 23, 2025 | 0.16 | 0.18 | 0.14 | 0.16 | 0.16 | -7.47% | 219,158 |
| May 22, 2025 | 0.20 | 0.20 | 0.15 | 0.17 | 0.17 | -7.94% | 466,033 |
| May 21, 2025 | 0.34 | 0.34 | 0.19 | 0.19 | 0.19 | -40.94% | 2,369,774 |
| May 20, 2025 | 0.11 | 0.50 | 0.11 | 0.32 | 0.32 | 190.91% | 5,384,286 |
| May 19, 2025 | 0.12 | 0.12 | 0.11 | 0.11 | 0.11 | -5.17% | 10,192 |