SkiStar AB Class B SKIS_B
OMXSTO · Sweden · Consumer Services
SEK 164.20-2.80 (-1.68%)
Market open· · SEK · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market open· · SEK · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-02 | SEK 164.90 | -1.26% | SEK 166.90 | SEK 168.30 | SEK 164.90 | 17.52K |
| 2026-10-01 | SEK 167.00 | +1.89% | SEK 164.80 | SEK 167.90 | SEK 163.60 | 77.56K |
| 2026-09-30 | SEK 163.90 | +3.34% | SEK 164.50 | SEK 170.50 | SEK 163.10 | 189.78K |
| 2026-09-29 | SEK 158.60 | -0.25% | SEK 159.30 | SEK 160.10 | SEK 158.60 | 39.64K |
| 2026-09-28 | SEK 159.00 | +0.44% | SEK 159.00 | SEK 161.90 | SEK 158.00 | 36.97K |
| 2026-09-25 | SEK 158.30 | -0.44% | SEK 160.00 | SEK 161.10 | SEK 158.30 | 42.90K |
| 2026-09-24 | SEK 159.00 | -1.06% | SEK 160.20 | SEK 161.30 | SEK 158.90 | 21.83K |
| 2026-09-23 | SEK 160.70 | -0.86% | SEK 161.50 | SEK 161.90 | SEK 159.50 | 26.71K |
| 2026-09-22 | SEK 162.10 | +0.50% | SEK 161.70 | SEK 163.00 | SEK 161.00 | 32.87K |
| 2026-09-21 | SEK 161.30 | +0.25% | SEK 161.00 | SEK 163.00 | SEK 160.30 | 31.18K |
| 2026-09-18 | SEK 160.90 | -0.86% | SEK 162.50 | SEK 162.50 | SEK 160.00 | 50.96K |
| 2026-09-17 | SEK 162.30 | +0.37% | SEK 162.30 | SEK 163.30 | SEK 162.20 | 24.56K |
| 2026-09-16 | SEK 161.70 | -0.55% | SEK 163.10 | SEK 164.00 | SEK 161.70 | 53.39K |
| 2026-09-15 | SEK 162.60 | +0.49% | SEK 161.80 | SEK 164.90 | SEK 161.50 | 37.30K |
| 2026-09-14 | SEK 161.80 | +0.75% | SEK 161.20 | SEK 163.70 | SEK 160.10 | 24.21K |
| 2026-09-11 | SEK 160.60 | +0.19% | SEK 161.00 | SEK 163.60 | SEK 160.00 | 32.05K |
| 2026-09-10 | SEK 160.30 | 0.00% | SEK 160.40 | SEK 161.70 | SEK 159.50 | 26.81K |
| 2026-09-09 | SEK 160.30 | -0.80% | SEK 161.70 | SEK 161.90 | SEK 159.70 | 26.32K |
| 2026-09-08 | SEK 161.60 | -0.86% | SEK 163.50 | SEK 163.50 | SEK 161.50 | 27.55K |
| 2026-09-07 | SEK 163.00 | -0.55% | SEK 163.90 | SEK 164.60 | SEK 163.00 | 27.83K |
| 2026-09-04 | SEK 163.90 | +0.24% | SEK 164.00 | SEK 164.40 | SEK 163.20 | 17.48K |
| 2026-09-03 | SEK 163.50 | -0.24% | SEK 165.10 | SEK 166.30 | SEK 163.00 | 26.23K |
| 2026-09-02 | SEK 163.90 | -0.91% | SEK 165.70 | SEK 167.40 | SEK 163.90 | 27.04K |
| 2026-09-01 | SEK 165.40 | +1.85% | SEK 164.40 | SEK 167.50 | SEK 163.60 | 54.48K |
| 2026-08-31 | SEK 162.40 | -3.62% | SEK 168.50 | SEK 168.80 | SEK 162.40 | 115.73K |
| 2026-08-28 | SEK 168.50 | -0.94% | SEK 170.50 | SEK 172.00 | SEK 168.50 | 111.36K |
| 2026-08-27 | SEK 170.10 | -1.28% | SEK 172.30 | SEK 172.50 | SEK 170.10 | 75.19K |
| 2026-08-26 | SEK 172.30 | +1.29% | SEK 170.10 | SEK 172.90 | SEK 170.10 | 28.27K |
| 2026-08-25 | SEK 170.10 | +0.53% | SEK 169.80 | SEK 170.90 | SEK 168.50 | 23.05K |
| 2026-08-24 | SEK 169.20 | +0.06% | SEK 169.10 | SEK 170.00 | SEK 168.50 | 26.12K |
| 2026-08-21 | SEK 169.10 | +0.12% | SEK 169.20 | SEK 170.50 | SEK 168.20 | 31.31K |
| 2026-08-20 | SEK 168.90 | +1.81% | SEK 165.90 | SEK 170.00 | SEK 165.60 | 33.23K |
| 2026-08-19 | SEK 165.90 | +1.10% | SEK 164.60 | SEK 166.40 | SEK 163.90 | 23.82K |
| 2026-08-18 | SEK 164.10 | -0.67% | SEK 164.90 | SEK 166.00 | SEK 163.70 | 32.05K |
| 2026-08-17 | SEK 165.20 | +1.85% | SEK 162.00 | SEK 166.80 | SEK 161.10 | 83.12K |
| 2026-08-14 | SEK 162.20 | -0.31% | SEK 163.30 | SEK 164.00 | SEK 162.00 | 9.04K |
| 2026-08-13 | SEK 162.70 | +0.06% | SEK 162.00 | SEK 163.50 | SEK 161.80 | 16.03K |
| 2026-08-12 | SEK 162.60 | +0.06% | SEK 162.50 | SEK 163.70 | SEK 161.10 | 17.49K |
| 2026-08-11 | SEK 162.50 | -0.37% | SEK 163.10 | SEK 164.00 | SEK 162.10 | 15.94K |
| 2026-08-10 | SEK 163.10 | -0.97% | SEK 164.70 | SEK 164.70 | SEK 162.50 | 23.40K |
| 2026-08-07 | SEK 164.70 | -0.24% | SEK 165.10 | SEK 165.70 | SEK 164.00 | 12.69K |
| 2026-08-06 | SEK 165.10 | +0.30% | SEK 164.70 | SEK 166.70 | SEK 164.50 | 20.91K |
| 2026-08-05 | SEK 164.60 | -1.32% | SEK 166.70 | SEK 167.00 | SEK 164.30 | 22.30K |
| 2026-08-04 | SEK 166.80 | -0.60% | SEK 167.50 | SEK 167.90 | SEK 165.80 | 27.21K |
| 2026-08-03 | SEK 167.80 | +0.72% | SEK 166.60 | SEK 168.50 | SEK 165.70 | 28.51K |
| 2026-07-31 | SEK 166.60 | -0.36% | SEK 167.60 | SEK 168.50 | SEK 166.50 | 22.67K |
| 2026-07-30 | SEK 167.20 | +0.42% | SEK 166.30 | SEK 168.90 | SEK 166.30 | 32.73K |
| 2026-07-29 | SEK 166.50 | +0.79% | SEK 164.80 | SEK 167.00 | SEK 164.60 | 24.20K |
| 2026-07-28 | SEK 165.20 | +1.10% | SEK 163.90 | SEK 165.60 | SEK 163.70 | 30.37K |
| 2026-07-27 | SEK 163.40 | +2.00% | SEK 160.00 | SEK 164.00 | SEK 159.40 | 52.32K |
| 2026-07-24 | SEK 160.20 | +1.20% | SEK 159.00 | SEK 160.40 | SEK 158.30 | 18.92K |
| 2026-07-23 | SEK 158.30 | -0.94% | SEK 159.30 | SEK 160.20 | SEK 158.30 | 14.45K |
| 2026-07-22 | SEK 159.80 | +0.31% | SEK 159.30 | SEK 161.00 | SEK 158.50 | 22.45K |
| 2026-07-21 | SEK 159.30 | -0.56% | SEK 160.20 | SEK 160.40 | SEK 158.30 | 22.44K |
| 2026-07-20 | SEK 160.20 | -0.93% | SEK 161.90 | SEK 162.20 | SEK 160.20 | 22.78K |
| 2026-07-17 | SEK 161.70 | -0.98% | SEK 162.90 | SEK 163.40 | SEK 161.00 | 31.12K |
| 2026-07-16 | SEK 163.30 | +0.43% | SEK 162.60 | SEK 163.30 | SEK 161.50 | 23.60K |
| 2026-07-15 | SEK 162.60 | +0.99% | SEK 161.30 | SEK 162.60 | SEK 159.30 | 29.02K |
| 2026-07-14 | SEK 161.00 | -0.31% | SEK 161.40 | SEK 161.60 | SEK 159.90 | 24.27K |
| 2026-07-13 | SEK 161.50 | -0.86% | SEK 162.30 | SEK 162.30 | SEK 160.70 | 22.19K |
| 2026-07-10 | SEK 162.90 | -0.18% | SEK 162.40 | SEK 164.00 | SEK 161.10 | 38.96K |
| 2026-07-09 | SEK 163.20 | +0.12% | SEK 163.00 | SEK 163.50 | SEK 161.70 | 31.44K |
| 2026-07-08 | SEK 163.00 | -1.33% | SEK 165.20 | SEK 165.20 | SEK 162.40 | 35.63K |
| 2026-07-07 | SEK 165.20 | +1.47% | SEK 162.60 | SEK 165.80 | SEK 162.60 | 38.62K |
| 2026-07-06 | SEK 162.80 | -1.33% | SEK 165.60 | SEK 166.90 | SEK 161.10 | 165.64K |
| 2026-07-03 | SEK 165.00 | +1.35% | SEK 163.40 | SEK 166.60 | SEK 162.90 | 87.20K |
| 2026-07-02 | SEK 162.80 | +1.62% | SEK 160.30 | SEK 163.80 | SEK 159.50 | 38.07K |
| 2026-07-01 | SEK 160.20 | +0.69% | SEK 159.50 | SEK 160.40 | SEK 158.80 | 43.07K |
| 2026-06-30 | SEK 159.10 | -0.81% | SEK 160.30 | SEK 160.90 | SEK 158.70 | 35.37K |
| 2026-06-29 | SEK 160.40 | -0.99% | SEK 162.00 | SEK 162.70 | SEK 160.30 | 30.33K |
| 2026-06-26 | SEK 162.00 | -0.06% | SEK 162.00 | SEK 163.00 | SEK 161.00 | 137.09K |
| 2026-06-25 | SEK 162.10 | +0.56% | SEK 161.20 | SEK 163.00 | SEK 160.70 | 50.52K |
| 2026-06-24 | SEK 161.20 | -0.25% | SEK 161.80 | SEK 162.50 | SEK 159.10 | 40.10K |
| 2026-06-23 | SEK 161.60 | +0.69% | SEK 160.80 | SEK 162.50 | SEK 159.50 | 55.61K |
| 2026-06-22 | SEK 160.50 | +1.39% | SEK 157.30 | SEK 161.80 | SEK 156.80 | 117.57K |
| 2026-06-18 | SEK 158.30 | +9.10% | SEK 151.00 | SEK 161.60 | SEK 150.90 | 231.57K |
| 2026-06-17 | SEK 145.10 | +0.07% | SEK 146.00 | SEK 147.40 | SEK 144.10 | 91.72K |
| 2026-06-16 | SEK 145.00 | -1.96% | SEK 148.20 | SEK 148.90 | SEK 145.00 | 42.25K |
| 2026-06-15 | SEK 147.90 | -0.60% | SEK 149.50 | SEK 151.70 | SEK 147.30 | 39.05K |
| 2026-06-12 | SEK 148.80 | +0.74% | SEK 148.70 | SEK 149.70 | SEK 148.20 | 36.63K |
| 2026-06-11 | SEK 147.70 | +0.34% | SEK 147.30 | SEK 148.00 | SEK 145.40 | 19.66K |
| 2026-06-10 | SEK 147.20 | +1.52% | SEK 145.50 | SEK 147.90 | SEK 145.50 | 18.49K |
| 2026-06-09 | SEK 145.00 | -0.41% | SEK 144.60 | SEK 146.70 | SEK 144.30 | 38.58K |
| 2026-06-08 | SEK 145.60 | -0.41% | SEK 145.00 | SEK 146.50 | SEK 144.70 | 27.37K |
| 2026-06-05 | SEK 146.20 | -0.34% | SEK 146.70 | SEK 148.00 | SEK 146.10 | 37.80K |
| 2026-06-04 | SEK 146.70 | +0.07% | SEK 146.20 | SEK 147.90 | SEK 146.00 | 31.48K |
| 2026-06-03 | SEK 146.60 | +0.41% | SEK 145.90 | SEK 147.00 | SEK 145.20 | 36.31K |
| 2026-06-02 | SEK 146.00 | -1.15% | SEK 148.20 | SEK 148.70 | SEK 144.60 | 77.16K |
| 2026-06-01 | SEK 147.70 | -1.73% | SEK 149.10 | SEK 149.60 | SEK 147.20 | 49.18K |
| 2026-05-29 | SEK 150.30 | +1.35% | SEK 148.50 | SEK 150.30 | SEK 148.20 | 116.81K |