SkiStar AB (publ) (STO:SKIS.B)
Sweden
· Delayed Price · Currency is SEK 175.00
+1.50 (0.86%)
At close: Dec 5, 2025
SkiStar AB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 173.80 | 175.80 | 173.20 | 174.80 | - | 0.75% | 29,245 |
| Dec 4, 2025 | 168.00 | 173.80 | 168.00 | 173.50 | 173.50 | 4.90% | 86,418 |
| Dec 3, 2025 | 167.60 | 167.90 | 165.00 | 165.40 | 165.40 | -0.84% | 46,900 |
| Dec 2, 2025 | 169.90 | 170.40 | 166.70 | 166.80 | 166.80 | -1.82% | 55,615 |
| Dec 1, 2025 | 171.60 | 171.60 | 167.90 | 169.90 | 169.90 | -0.99% | 52,146 |
| 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 |
| 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 |
| 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 |