SkiStar AB (publ) (STO:SKIS.B)
Sweden
· Delayed Price · Currency is SEK 170.70
-2.90 (-1.67%)
Mar 9, 2026, 4:46 PM CET
SkiStar AB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jan 22, 2026 | 164.00 | 168.00 | 164.00 | 168.00 | 168.00 | 2.82% | 80,394 |
| Jan 21, 2026 | 163.70 | 164.00 | 161.00 | 163.40 | 163.40 | -0.24% | 83,343 |
| Jan 20, 2026 | 162.10 | 164.30 | 160.30 | 163.80 | 163.80 | 0.86% | 102,328 |
| Jan 19, 2026 | 163.00 | 163.00 | 161.20 | 162.40 | 162.40 | -1.34% | 52,243 |
| Jan 16, 2026 | 166.50 | 166.80 | 163.60 | 164.60 | 164.60 | -1.14% | 61,412 |
| Jan 15, 2026 | 167.10 | 168.00 | 165.40 | 166.50 | 166.50 | -0.42% | 104,943 |
| Jan 14, 2026 | 166.10 | 167.20 | 165.00 | 167.20 | 167.20 | 0.66% | 121,843 |
| Jan 13, 2026 | 164.10 | 166.10 | 163.00 | 166.10 | 166.10 | 1.22% | 81,261 |
| Jan 12, 2026 | 164.80 | 165.00 | 163.20 | 164.10 | 164.10 | -0.36% | 60,728 |
| Jan 9, 2026 | 164.70 | 165.00 | 163.80 | 164.70 | 164.70 | 0.12% | 87,248 |
| Jan 8, 2026 | 163.20 | 165.00 | 162.00 | 164.50 | 164.50 | 0.80% | 75,326 |
| Jan 7, 2026 | 163.90 | 164.90 | 162.10 | 163.20 | 163.20 | -0.43% | 65,018 |
| Jan 5, 2026 | 163.50 | 164.00 | 162.60 | 163.90 | 163.90 | 0.31% | 35,914 |
| Jan 2, 2026 | 165.90 | 166.50 | 162.90 | 163.40 | 163.40 | -1.33% | 84,431 |
| Dec 30, 2025 | 167.50 | 167.50 | 164.90 | 165.60 | 165.60 | -1.13% | 66,260 |
| Dec 29, 2025 | 167.60 | 168.90 | 165.70 | 167.50 | 167.50 | 0.30% | 61,236 |
| Dec 23, 2025 | 167.50 | 168.60 | 166.60 | 167.00 | 167.00 | -0.06% | 67,759 |
| Dec 22, 2025 | 167.70 | 168.30 | 165.80 | 167.10 | 167.10 | -0.36% | 86,132 |
| Dec 19, 2025 | 169.40 | 169.90 | 166.10 | 167.70 | 167.70 | -1.47% | 110,516 |
| Dec 18, 2025 | 168.90 | 171.50 | 162.00 | 170.20 | 170.20 | -0.76% | 171,644 |
| Dec 17, 2025 | 171.70 | 171.70 | 169.00 | 171.50 | 171.50 | -0.41% | 119,516 |
| Dec 16, 2025 | 171.70 | 173.60 | 171.10 | 172.20 | 172.20 | 0.35% | 71,429 |
| Dec 15, 2025 | 172.00 | 172.20 | 169.20 | 171.60 | 171.60 | -1.10% | 117,275 |
| Dec 12, 2025 | 173.70 | 175.60 | 173.00 | 173.50 | 170.50 | 0.29% | 37,301 |
| Dec 11, 2025 | 172.70 | 173.40 | 172.00 | 173.00 | 170.01 | 0.17% | 40,991 |
| Dec 10, 2025 | 172.50 | 175.00 | 172.00 | 172.70 | 169.71 | 0.41% | 67,516 |
| Dec 9, 2025 | 173.80 | 174.20 | 171.70 | 172.00 | 169.03 | -1.26% | 63,242 |
| Dec 8, 2025 | 175.00 | 175.30 | 173.10 | 174.20 | 171.19 | -0.46% | 37,159 |
| Dec 5, 2025 | 173.80 | 175.80 | 173.20 | 175.00 | 171.97 | 0.86% | 71,756 |
| Dec 4, 2025 | 168.00 | 173.80 | 168.00 | 173.50 | 170.50 | 4.90% | 95,425 |
| Dec 3, 2025 | 167.60 | 167.90 | 165.00 | 165.40 | 162.54 | -0.84% | 47,079 |
| Dec 2, 2025 | 169.90 | 170.40 | 166.70 | 166.80 | 163.92 | -1.82% | 55,615 |
| Dec 1, 2025 | 171.60 | 171.60 | 167.90 | 169.90 | 166.96 | -0.99% | 52,146 |
| Nov 28, 2025 | 172.00 | 172.30 | 169.70 | 171.60 | 168.63 | -0.17% | 66,805 |
| Nov 27, 2025 | 171.00 | 172.20 | 170.20 | 171.90 | 168.93 | 0.53% | 58,627 |
| Nov 26, 2025 | 169.00 | 171.70 | 168.80 | 171.00 | 168.04 | 1.66% | 67,099 |
| Nov 25, 2025 | 165.30 | 168.90 | 165.00 | 168.20 | 165.29 | 1.57% | 56,332 |
| Nov 24, 2025 | 165.60 | 167.00 | 164.90 | 165.60 | 162.74 | 0.49% | 47,614 |
| Nov 21, 2025 | 163.00 | 165.00 | 161.50 | 164.80 | 161.95 | 1.10% | 58,053 |
| Nov 20, 2025 | 162.50 | 164.10 | 162.40 | 163.00 | 160.18 | 0.80% | 31,026 |
| Nov 19, 2025 | 160.00 | 162.40 | 159.60 | 161.70 | 158.90 | 1.00% | 42,648 |
| Nov 18, 2025 | 162.90 | 162.90 | 159.30 | 160.10 | 157.33 | -1.96% | 43,731 |
| Nov 17, 2025 | 164.00 | 165.00 | 162.90 | 163.30 | 160.48 | -0.55% | 37,412 |
| Nov 14, 2025 | 165.00 | 166.00 | 162.10 | 164.20 | 161.36 | -0.79% | 93,078 |
| Nov 13, 2025 | 165.40 | 167.30 | 165.00 | 165.50 | 162.64 | 0.30% | 52,398 |
| Nov 12, 2025 | 162.00 | 165.50 | 161.20 | 165.00 | 162.15 | 1.91% | 70,207 |
| Nov 11, 2025 | 161.00 | 162.40 | 160.20 | 161.90 | 159.10 | 0.43% | 71,593 |
| Nov 10, 2025 | 160.70 | 162.90 | 160.50 | 161.20 | 158.41 | 0.69% | 57,958 |
| Nov 7, 2025 | 160.50 | 161.40 | 158.20 | 160.10 | 157.33 | -0.25% | 51,118 |
| Nov 6, 2025 | 158.90 | 161.00 | 158.80 | 160.50 | 157.72 | 1.07% | 49,704 |
| Nov 5, 2025 | 156.00 | 159.40 | 155.30 | 158.80 | 156.05 | 1.66% | 46,367 |
| Nov 4, 2025 | 157.90 | 158.00 | 156.00 | 156.20 | 153.50 | -1.08% | 53,499 |
| Nov 3, 2025 | 159.20 | 159.20 | 157.00 | 157.90 | 155.17 | -0.75% | 42,052 |
| Oct 31, 2025 | 161.10 | 161.90 | 159.10 | 159.10 | 156.35 | -1.06% | 25,907 |
| Oct 30, 2025 | 159.20 | 161.70 | 159.00 | 160.80 | 158.02 | 1.26% | 57,390 |
| Oct 29, 2025 | 163.00 | 163.00 | 158.80 | 158.80 | 156.05 | -2.52% | 66,321 |
| Oct 28, 2025 | 163.60 | 164.30 | 162.00 | 162.90 | 160.08 | -0.24% | 37,051 |
| Oct 27, 2025 | 164.50 | 164.70 | 162.20 | 163.30 | 160.48 | -0.12% | 53,408 |
| Oct 24, 2025 | 165.50 | 166.70 | 163.50 | 163.50 | 160.67 | -1.03% | 91,353 |
| Oct 23, 2025 | 162.40 | 165.60 | 162.40 | 165.20 | 162.34 | 2.35% | 49,193 |
| Oct 22, 2025 | 158.70 | 162.70 | 158.70 | 161.40 | 158.61 | 1.70% | 155,008 |
| Oct 21, 2025 | 157.80 | 158.90 | 157.30 | 158.70 | 155.96 | 0.76% | 37,999 |
| Oct 20, 2025 | 157.20 | 158.60 | 156.00 | 157.50 | 154.78 | 0.25% | 57,761 |
| Oct 17, 2025 | 156.90 | 157.80 | 155.80 | 157.10 | 154.38 | -0.13% | 45,878 |
| Oct 16, 2025 | 157.20 | 157.50 | 155.50 | 157.30 | 154.58 | 0.90% | 40,673 |
| Oct 15, 2025 | 157.30 | 158.60 | 155.90 | 155.90 | 153.20 | -0.76% | 65,122 |
| Oct 14, 2025 | 157.40 | 159.00 | 156.40 | 157.10 | 154.38 | -0.13% | 56,556 |
| Oct 13, 2025 | 155.00 | 158.70 | 155.00 | 157.30 | 154.58 | 2.01% | 66,748 |