SkiStar AB (publ) (STO:SKIS.B)
Sweden · Delayed Price · Currency is SEK 157.50
+1.80 (1.16%)
Sep 12, 2025, 5:29 PM CET
SkiStar AB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 4, 2025 | 152.70 | 154.20 | 151.90 | 153.60 | 153.60 | 0.99% | 25,504 |
| Aug 1, 2025 | 155.00 | 155.00 | 152.10 | 152.10 | 152.10 | -1.62% | 38,943 |
| Jul 31, 2025 | 155.60 | 156.60 | 154.60 | 154.60 | 154.60 | -0.71% | 33,343 |
| Jul 30, 2025 | 154.60 | 155.80 | 154.40 | 155.70 | 155.70 | 0.78% | 20,550 |
| Jul 29, 2025 | 154.70 | 154.90 | 153.60 | 154.50 | 154.50 | -0.13% | 35,931 |
| Jul 28, 2025 | 155.90 | 157.10 | 154.30 | 154.70 | 154.70 | -0.77% | 38,648 |
| Jul 25, 2025 | 155.10 | 155.90 | 154.20 | 155.90 | 155.90 | 0.45% | 15,158 |
| Jul 24, 2025 | 156.70 | 156.70 | 154.30 | 155.20 | 155.20 | 0.32% | 19,748 |
| Jul 23, 2025 | 153.20 | 155.60 | 153.20 | 154.70 | 154.70 | 1.05% | 40,159 |
| Jul 22, 2025 | 153.80 | 154.90 | 152.70 | 153.10 | 153.10 | -0.97% | 62,783 |
| Jul 21, 2025 | 153.80 | 155.80 | 153.50 | 154.60 | 154.60 | 0.72% | 41,034 |
| Jul 18, 2025 | 154.40 | 155.50 | 153.50 | 153.50 | 153.50 | -0.26% | 45,746 |
| Jul 17, 2025 | 153.80 | 154.80 | 153.10 | 153.90 | 153.90 | 0.07% | 39,690 |
| Jul 16, 2025 | 155.90 | 157.20 | 153.20 | 153.80 | 153.80 | -1.35% | 29,057 |
| Jul 15, 2025 | 153.00 | 157.90 | 153.00 | 155.90 | 155.90 | 1.70% | 62,051 |
| Jul 14, 2025 | 154.30 | 154.60 | 152.50 | 153.30 | 153.30 | -0.71% | 47,733 |
| Jul 11, 2025 | 156.30 | 156.30 | 154.10 | 154.40 | 154.40 | -1.22% | 30,936 |
| Jul 10, 2025 | 156.00 | 156.50 | 154.60 | 156.30 | 156.30 | 0.84% | 30,585 |
| Jul 9, 2025 | 153.50 | 156.30 | 153.00 | 155.00 | 155.00 | 1.04% | 52,363 |
| Jul 8, 2025 | 154.30 | 155.00 | 152.70 | 153.40 | 153.40 | -0.90% | 39,873 |
| Jul 7, 2025 | 155.00 | 155.60 | 154.30 | 154.80 | 154.80 | -0.06% | 27,766 |