SkiStar AB (publ) (STO:SKIS.B)
Sweden · Delayed Price · Currency is SEK 162.20
-2.40 (-1.46%)
At close: Apr 2, 2026
SkiStar AB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 2, 2026 | 164.00 | 164.40 | 162.20 | 162.20 | 162.20 | -1.46% | 14,595 |
| Apr 1, 2026 | 164.90 | 166.70 | 163.90 | 164.60 | 164.60 | 1.04% | 28,281 |
| Mar 31, 2026 | 161.50 | 163.90 | 161.50 | 162.90 | 162.90 | 0.87% | 52,147 |
| Mar 30, 2026 | 158.80 | 161.70 | 157.60 | 161.50 | 161.50 | 1.76% | 134,799 |
| Mar 27, 2026 | 161.90 | 161.90 | 158.60 | 158.70 | 158.70 | -2.10% | 40,108 |
| Mar 26, 2026 | 160.80 | 162.50 | 159.60 | 162.10 | 162.10 | 0.87% | 35,656 |
| Mar 25, 2026 | 159.00 | 161.80 | 159.00 | 160.70 | 160.70 | 1.71% | 46,907 |
| Mar 24, 2026 | 158.90 | 159.70 | 157.20 | 158.00 | 158.00 | 0.06% | 43,233 |
| Mar 23, 2026 | 157.00 | 160.50 | 155.00 | 157.90 | 157.90 | -1.00% | 112,688 |
| Mar 20, 2026 | 160.30 | 160.70 | 158.30 | 159.50 | 159.50 | -0.31% | 129,724 |
| Mar 19, 2026 | 160.00 | 162.30 | 155.00 | 160.00 | 160.00 | -0.93% | 131,502 |
| Mar 18, 2026 | 166.20 | 168.00 | 161.00 | 161.50 | 161.50 | -5.39% | 332,863 |
| Mar 17, 2026 | 172.00 | 172.00 | 168.00 | 170.70 | 170.70 | -0.76% | 89,692 |
| Mar 16, 2026 | 170.60 | 172.80 | 169.10 | 172.00 | 172.00 | 1.06% | 86,685 |
| Mar 13, 2026 | 171.00 | 171.30 | 168.90 | 170.20 | 170.20 | -1.10% | 79,410 |
| Mar 12, 2026 | 170.60 | 173.30 | 170.20 | 172.10 | 172.10 | -0.12% | 74,184 |
| Mar 11, 2026 | 172.70 | 173.90 | 171.30 | 172.30 | 172.30 | -0.23% | 67,567 |
| Mar 10, 2026 | 172.00 | 173.90 | 171.80 | 172.70 | 172.70 | 1.53% | 40,731 |
| Mar 9, 2026 | 170.70 | 172.70 | 168.40 | 170.10 | 170.10 | -2.02% | 111,277 |
| Mar 6, 2026 | 175.60 | 175.70 | 172.30 | 173.60 | 173.60 | -1.08% | 44,278 |
| Mar 5, 2026 | 173.00 | 176.50 | 172.50 | 175.50 | 175.50 | 1.45% | 55,386 |
| Mar 4, 2026 | 168.70 | 173.50 | 168.70 | 173.00 | 173.00 | 2.49% | 39,140 |
| Mar 3, 2026 | 170.00 | 170.00 | 165.60 | 168.80 | 168.80 | -1.11% | 59,957 |
| Mar 2, 2026 | 170.30 | 172.90 | 166.80 | 170.70 | 170.70 | -2.62% | 72,979 |
| Feb 27, 2026 | 175.00 | 175.30 | 173.70 | 175.30 | 175.30 | -0.06% | 70,212 |
| Feb 26, 2026 | 172.60 | 175.40 | 171.60 | 175.40 | 175.40 | 1.86% | 50,255 |
| Feb 25, 2026 | 173.20 | 173.50 | 171.50 | 172.20 | 172.20 | -0.75% | 32,750 |
| Feb 24, 2026 | 172.00 | 174.00 | 171.10 | 173.50 | 173.50 | 0.81% | 42,610 |
| Feb 23, 2026 | 173.50 | 173.50 | 171.80 | 172.10 | 172.10 | -0.81% | 41,477 |
| Feb 20, 2026 | 174.40 | 174.40 | 172.00 | 173.50 | 173.50 | -0.52% | 57,452 |
| Feb 19, 2026 | 173.60 | 174.60 | 172.80 | 174.40 | 174.40 | 0.46% | 49,417 |
| Feb 18, 2026 | 174.40 | 174.40 | 172.00 | 173.60 | 173.60 | -0.69% | 70,651 |
| Feb 17, 2026 | 173.40 | 174.80 | 172.50 | 174.80 | 174.80 | 0.75% | 43,083 |
| Feb 16, 2026 | 173.30 | 175.40 | 172.50 | 173.50 | 173.50 | 0.23% | 86,056 |
| Feb 13, 2026 | 171.60 | 174.20 | 170.80 | 173.10 | 173.10 | 0.70% | 49,097 |
| Feb 12, 2026 | 173.40 | 173.60 | 170.60 | 171.90 | 171.90 | -0.69% | 62,887 |
| Feb 11, 2026 | 174.80 | 174.80 | 173.10 | 173.10 | 173.10 | -0.97% | 61,481 |
| Feb 10, 2026 | 173.20 | 174.80 | 172.50 | 174.80 | 174.80 | 1.16% | 54,881 |
| Feb 9, 2026 | 172.50 | 173.50 | 171.90 | 172.80 | 172.80 | 0.06% | 46,821 |
| Feb 6, 2026 | 170.40 | 172.70 | 168.80 | 172.70 | 172.70 | 1.41% | 37,072 |
| Feb 5, 2026 | 172.50 | 172.80 | 169.40 | 170.30 | 170.30 | -1.16% | 88,030 |
| Feb 4, 2026 | 168.80 | 173.20 | 167.90 | 172.30 | 172.30 | 1.89% | 64,248 |
| Feb 3, 2026 | 169.90 | 169.90 | 167.60 | 169.10 | 169.10 | -0.24% | 45,907 |
| Feb 2, 2026 | 167.90 | 169.80 | 166.30 | 169.50 | 169.50 | 0.95% | 45,728 |
| Jan 30, 2026 | 166.80 | 169.40 | 166.30 | 167.90 | 167.90 | 0.72% | 113,227 |
| Jan 29, 2026 | 169.20 | 170.00 | 166.70 | 166.70 | 166.70 | -1.30% | 53,919 |
| Jan 28, 2026 | 167.00 | 169.30 | 165.80 | 168.90 | 168.90 | 1.14% | 59,987 |
| Jan 27, 2026 | 167.80 | 168.30 | 165.30 | 167.00 | 167.00 | -0.42% | 39,017 |
| Jan 26, 2026 | 167.80 | 168.50 | 165.80 | 167.70 | 167.70 | -0.06% | 63,594 |
| Jan 23, 2026 | 167.80 | 168.30 | 166.60 | 167.80 | 167.80 | -0.12% | 49,140 |