SkiStar AB (publ) (STO:SKIS.B)
Sweden
· Delayed Price · Currency is SEK 158.70
-0.50 (-0.31%)
Apr 29, 2026, 3:10 PM CET
SkiStar AB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 160.60 | 160.60 | 159.00 | 159.40 | - | -0.75% | 118,071 |
| Apr 27, 2026 | 160.50 | 161.60 | 160.00 | 160.60 | 160.60 | 0.31% | 37,535 |
| Apr 24, 2026 | 161.80 | 162.30 | 159.90 | 160.10 | 160.10 | -1.29% | 32,938 |
| Apr 23, 2026 | 162.40 | 162.70 | 161.40 | 162.20 | 162.20 | -0.31% | 23,734 |
| Apr 22, 2026 | 162.70 | 163.50 | 161.90 | 162.70 | 162.70 | - | 33,155 |
| Apr 21, 2026 | 164.70 | 164.90 | 162.30 | 162.70 | 162.70 | -1.03% | 39,555 |
| Apr 20, 2026 | 166.00 | 166.00 | 164.30 | 164.40 | 164.40 | -1.26% | 31,263 |
| Apr 17, 2026 | 164.90 | 166.60 | 164.00 | 166.50 | 166.50 | 0.97% | 41,785 |
| Apr 16, 2026 | 163.20 | 165.30 | 162.40 | 164.90 | 164.90 | 1.04% | 63,854 |
| Apr 15, 2026 | 164.00 | 164.70 | 162.60 | 163.20 | 163.20 | -0.12% | 53,272 |
| Apr 14, 2026 | 163.20 | 164.40 | 162.70 | 163.40 | 163.40 | 0.12% | 68,676 |
| Apr 13, 2026 | 163.80 | 163.80 | 162.50 | 163.20 | 163.20 | -0.37% | 204,312 |
| Apr 10, 2026 | 163.20 | 166.30 | 162.50 | 163.80 | 163.80 | 0.31% | 83,602 |
| Apr 9, 2026 | 164.00 | 164.50 | 162.20 | 163.30 | 163.30 | -0.55% | 39,469 |
| Apr 8, 2026 | 167.40 | 167.60 | 162.80 | 164.20 | 164.20 | 1.36% | 45,928 |
| Apr 7, 2026 | 164.00 | 165.00 | 161.20 | 162.00 | 162.00 | -0.12% | 45,965 |
| Apr 2, 2026 | 164.00 | 164.40 | 162.20 | 162.20 | 162.20 | -1.46% | 14,595 |
| Apr 1, 2026 | 164.90 | 166.70 | 163.90 | 164.60 | 164.60 | 1.04% | 28,281 |
| Mar 31, 2026 | 161.50 | 163.90 | 161.50 | 162.90 | 162.90 | 0.87% | 52,147 |
| Mar 30, 2026 | 158.80 | 161.70 | 157.60 | 161.50 | 161.50 | 1.76% | 134,799 |
| Mar 27, 2026 | 161.90 | 161.90 | 158.60 | 158.70 | 158.70 | -2.10% | 40,108 |
| Mar 26, 2026 | 160.80 | 162.50 | 159.60 | 162.10 | 162.10 | 0.87% | 35,656 |
| Mar 25, 2026 | 159.00 | 161.80 | 159.00 | 160.70 | 160.70 | 1.71% | 46,907 |
| Mar 24, 2026 | 158.90 | 159.70 | 157.20 | 158.00 | 158.00 | 0.06% | 43,233 |
| Mar 23, 2026 | 157.00 | 160.50 | 155.00 | 157.90 | 157.90 | -1.00% | 112,688 |
| Mar 20, 2026 | 160.30 | 160.70 | 158.30 | 159.50 | 159.50 | -0.31% | 129,724 |
| Mar 19, 2026 | 160.00 | 162.30 | 155.00 | 160.00 | 160.00 | -0.93% | 131,502 |
| Mar 18, 2026 | 166.20 | 168.00 | 161.00 | 161.50 | 161.50 | -5.39% | 332,863 |
| Mar 17, 2026 | 172.00 | 172.00 | 168.00 | 170.70 | 170.70 | -0.76% | 89,692 |
| Mar 16, 2026 | 170.60 | 172.80 | 169.10 | 172.00 | 172.00 | 1.06% | 86,685 |
| Mar 13, 2026 | 171.00 | 171.30 | 168.90 | 170.20 | 170.20 | -1.10% | 79,410 |
| Mar 12, 2026 | 170.60 | 173.30 | 170.20 | 172.10 | 172.10 | -0.12% | 74,184 |
| Mar 11, 2026 | 172.70 | 173.90 | 171.30 | 172.30 | 172.30 | -0.23% | 67,567 |
| Mar 10, 2026 | 172.00 | 173.90 | 171.80 | 172.70 | 172.70 | 1.53% | 40,731 |
| 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 |