SkiStar AB (publ) (STO:SKIS.B)
Sweden · Delayed Price · Currency is SEK 171.60
-0.30 (-0.17%)
At close: Nov 28, 2025
SkiStar AB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 28, 2025 | 172.00 | 172.30 | 169.70 | 171.60 | 171.60 | -0.17% | 66,805 |
| Nov 27, 2025 | 171.00 | 172.20 | 170.20 | 171.90 | 171.90 | 0.53% | 58,627 |
| Nov 26, 2025 | 169.00 | 171.70 | 168.80 | 171.00 | 171.00 | 1.66% | 67,099 |
| Nov 25, 2025 | 165.30 | 168.90 | 165.00 | 168.20 | 168.20 | 1.57% | 55,922 |
| Nov 24, 2025 | 165.60 | 167.00 | 164.90 | 165.60 | 165.60 | 0.49% | 47,614 |
| Nov 21, 2025 | 163.00 | 165.00 | 161.50 | 164.80 | 164.80 | 1.10% | 58,053 |
| Nov 20, 2025 | 162.50 | 164.10 | 162.40 | 163.00 | 163.00 | 0.80% | 31,026 |
| Nov 19, 2025 | 160.00 | 162.40 | 159.60 | 161.70 | 161.70 | 1.00% | 42,648 |
| Nov 18, 2025 | 162.90 | 162.90 | 159.30 | 160.10 | 160.10 | -1.96% | 43,731 |
| Nov 17, 2025 | 164.00 | 165.00 | 162.90 | 163.30 | 163.30 | -0.55% | 37,412 |
| Nov 14, 2025 | 165.00 | 166.00 | 162.10 | 164.20 | 164.20 | -0.79% | 93,078 |
| Nov 13, 2025 | 165.40 | 167.30 | 165.00 | 165.50 | 165.50 | 0.30% | 52,398 |
| Nov 12, 2025 | 162.00 | 165.50 | 161.20 | 165.00 | 165.00 | 1.91% | 70,207 |
| Nov 11, 2025 | 161.00 | 162.40 | 160.20 | 161.90 | 161.90 | 0.43% | 71,593 |
| Nov 10, 2025 | 160.70 | 162.90 | 160.50 | 161.20 | 161.20 | 0.69% | 57,958 |
| Nov 7, 2025 | 160.50 | 161.40 | 158.20 | 160.10 | 160.10 | -0.25% | 51,118 |
| Nov 6, 2025 | 158.90 | 161.00 | 158.80 | 160.50 | 160.50 | 1.07% | 49,704 |
| Nov 5, 2025 | 156.00 | 159.40 | 155.30 | 158.80 | 158.80 | 1.66% | 46,367 |
| Nov 4, 2025 | 157.90 | 158.00 | 156.00 | 156.20 | 156.20 | -1.08% | 53,499 |
| Nov 3, 2025 | 159.20 | 159.20 | 157.00 | 157.90 | 157.90 | -0.75% | 42,052 |
| Oct 31, 2025 | 161.10 | 161.90 | 159.10 | 159.10 | 159.10 | -1.06% | 25,907 |
| Oct 30, 2025 | 159.20 | 161.70 | 159.00 | 160.80 | 160.80 | 1.26% | 57,390 |
| Oct 29, 2025 | 163.00 | 163.00 | 158.80 | 158.80 | 158.80 | -2.52% | 66,321 |
| Oct 28, 2025 | 163.60 | 164.30 | 162.00 | 162.90 | 162.90 | -0.24% | 37,051 |
| Oct 27, 2025 | 164.50 | 164.70 | 162.20 | 163.30 | 163.30 | -0.12% | 53,408 |
| Oct 24, 2025 | 165.50 | 166.70 | 163.50 | 163.50 | 163.50 | -1.03% | 91,353 |
| Oct 23, 2025 | 162.40 | 165.60 | 162.40 | 165.20 | 165.20 | 2.35% | 49,193 |
| Oct 22, 2025 | 158.70 | 162.70 | 158.70 | 161.40 | 161.40 | 1.70% | 155,008 |
| Oct 21, 2025 | 157.80 | 158.90 | 157.30 | 158.70 | 158.70 | 0.76% | 37,999 |
| Oct 20, 2025 | 157.20 | 158.60 | 156.00 | 157.50 | 157.50 | 0.25% | 57,761 |
| Oct 17, 2025 | 156.90 | 157.80 | 155.80 | 157.10 | 157.10 | -0.13% | 45,878 |
| Oct 16, 2025 | 157.20 | 157.50 | 155.50 | 157.30 | 157.30 | 0.90% | 40,673 |
| Oct 15, 2025 | 157.30 | 158.60 | 155.90 | 155.90 | 155.90 | -0.76% | 65,122 |
| Oct 14, 2025 | 157.40 | 159.00 | 156.40 | 157.10 | 157.10 | -0.13% | 56,556 |
| 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 |