SkiStar AB (publ) (STO:SKIS.B)
Sweden · Delayed Price · Currency is SEK 157.30
+3.10 (2.01%)
Oct 13, 2025, 5:29 PM CET
SkiStar AB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 13, 2025 | 155.00 | 158.70 | 155.00 | 157.30 | 157.30 | 2.01% | 66,748 |
| Oct 10, 2025 | 158.00 | 159.10 | 154.20 | 154.20 | 154.20 | -2.47% | 51,763 |
| Oct 9, 2025 | 158.00 | 159.50 | 156.90 | 158.10 | 158.10 | 0.19% | 38,067 |
| Oct 8, 2025 | 159.00 | 159.90 | 157.50 | 157.80 | 157.80 | -0.82% | 57,172 |
| Oct 7, 2025 | 160.00 | 161.60 | 159.10 | 159.10 | 159.10 | -0.13% | 54,330 |
| Oct 6, 2025 | 158.20 | 159.70 | 157.30 | 159.30 | 159.30 | 0.95% | 53,768 |
| Oct 3, 2025 | 157.00 | 158.90 | 157.00 | 157.80 | 157.80 | 0.64% | 54,231 |
| Oct 2, 2025 | 152.40 | 156.80 | 152.40 | 156.80 | 156.80 | 4.53% | 117,170 |
| Oct 1, 2025 | 157.50 | 161.20 | 150.00 | 150.00 | 150.00 | -4.76% | 186,662 |
| Sep 30, 2025 | 156.90 | 158.00 | 156.00 | 157.50 | 157.50 | 0.70% | 57,339 |
| Sep 29, 2025 | 158.00 | 158.50 | 155.60 | 156.40 | 156.40 | -0.51% | 48,871 |
| Sep 26, 2025 | 156.00 | 157.90 | 156.00 | 157.20 | 157.20 | 0.90% | 37,939 |
| Sep 25, 2025 | 156.10 | 156.10 | 154.40 | 155.80 | 155.80 | -0.19% | 40,687 |
| Sep 24, 2025 | 155.90 | 156.50 | 155.20 | 156.10 | 156.10 | 0.26% | 31,465 |
| Sep 23, 2025 | 156.80 | 159.00 | 155.70 | 155.70 | 155.70 | -0.51% | 25,067 |
| Sep 22, 2025 | 160.00 | 160.50 | 156.20 | 156.50 | 156.50 | -1.76% | 50,135 |
| Sep 19, 2025 | 160.00 | 161.20 | 158.80 | 159.30 | 159.30 | 0.44% | 103,241 |
| Sep 18, 2025 | 158.40 | 159.80 | 158.00 | 158.60 | 158.60 | 0.06% | 33,822 |
| Sep 17, 2025 | 158.00 | 159.30 | 157.80 | 158.50 | 158.50 | 0.83% | 36,029 |
| Sep 16, 2025 | 158.80 | 159.70 | 157.20 | 157.20 | 157.20 | -1.01% | 22,861 |
| Sep 15, 2025 | 158.00 | 159.80 | 157.00 | 158.80 | 158.80 | 0.83% | 298,738 |
| Sep 12, 2025 | 155.70 | 157.50 | 155.10 | 157.50 | 157.50 | 1.16% | 33,041 |
| Sep 11, 2025 | 155.40 | 156.20 | 154.20 | 155.70 | 155.70 | 0.45% | 77,494 |
| Sep 10, 2025 | 155.90 | 157.40 | 154.90 | 155.00 | 155.00 | -0.39% | 34,903 |
| Sep 9, 2025 | 156.60 | 157.70 | 155.20 | 155.60 | 155.60 | -0.64% | 37,554 |
| Sep 8, 2025 | 158.30 | 160.30 | 151.80 | 156.60 | 156.60 | -0.25% | 77,365 |
| Sep 5, 2025 | 157.40 | 158.70 | 156.70 | 157.00 | 157.00 | -0.19% | 58,829 |
| Sep 4, 2025 | 153.80 | 157.60 | 153.80 | 157.30 | 157.30 | 2.95% | 50,664 |
| Sep 3, 2025 | 157.20 | 159.40 | 152.80 | 152.80 | 152.80 | -2.68% | 68,751 |
| Sep 2, 2025 | 158.50 | 158.90 | 156.50 | 157.00 | 157.00 | -0.76% | 35,605 |
| Sep 1, 2025 | 157.10 | 158.90 | 156.60 | 158.20 | 158.20 | 0.76% | 28,607 |
| Aug 29, 2025 | 157.60 | 158.60 | 157.00 | 157.00 | 157.00 | -0.25% | 47,191 |
| Aug 28, 2025 | 158.80 | 160.00 | 157.30 | 157.40 | 157.40 | -0.51% | 46,604 |
| Aug 27, 2025 | 155.60 | 158.50 | 155.10 | 158.20 | 158.20 | 1.67% | 39,616 |
| Aug 26, 2025 | 156.90 | 156.90 | 154.30 | 155.60 | 155.60 | -0.83% | 125,351 |
| Aug 25, 2025 | 156.20 | 157.40 | 155.70 | 156.90 | 156.90 | 0.45% | 36,044 |
| Aug 22, 2025 | 154.30 | 156.20 | 154.30 | 156.20 | 156.20 | 1.23% | 38,644 |
| Aug 21, 2025 | 154.60 | 155.10 | 153.40 | 154.30 | 154.30 | -0.32% | 25,533 |
| Aug 20, 2025 | 155.90 | 155.90 | 154.50 | 154.80 | 154.80 | -0.51% | 28,449 |
| Aug 19, 2025 | 153.60 | 155.60 | 153.60 | 155.60 | 155.60 | 1.30% | 27,655 |
| Aug 18, 2025 | 155.00 | 155.30 | 152.80 | 153.60 | 153.60 | -0.45% | 31,061 |
| Aug 15, 2025 | 154.20 | 155.60 | 154.10 | 154.30 | 154.30 | 0.13% | 39,675 |
| Aug 14, 2025 | 153.50 | 154.70 | 153.40 | 154.10 | 154.10 | 0.52% | 32,123 |
| Aug 13, 2025 | 154.40 | 155.10 | 153.20 | 153.30 | 153.30 | -0.71% | 53,822 |
| Aug 12, 2025 | 153.00 | 154.40 | 153.00 | 154.40 | 154.40 | 0.92% | 35,573 |
| Aug 11, 2025 | 153.90 | 154.30 | 152.70 | 153.00 | 153.00 | -0.52% | 46,382 |
| Aug 8, 2025 | 155.60 | 156.40 | 153.30 | 153.80 | 153.80 | -1.60% | 39,337 |
| Aug 7, 2025 | 155.00 | 157.00 | 155.00 | 156.30 | 156.30 | 0.84% | 27,934 |
| Aug 6, 2025 | 155.00 | 156.80 | 154.50 | 155.00 | 155.00 | 0.45% | 25,641 |
| Aug 5, 2025 | 153.60 | 155.10 | 153.60 | 154.30 | 154.30 | 0.46% | 25,455 |