SkiStar

SKISb
🏛️ sweden →
156.80
Last Update: 2025-10-02
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2023-12-29 119.50 120.30 119.10 119.70 0.2M
2023-12-28 118.80 119.40 118.20 119.30 0.1M
2023-12-27 120.00 120.80 118.40 118.70 0.1M
2023-12-22 118.60 119.50 118.00 119.10 0.1M
2023-12-21 121.50 121.50 117.60 118.60 0.1M
2023-12-20 119.60 121.90 119.00 121.80 0.2M
2023-12-19 119.80 123.00 115.00 119.10 0.3M
2023-12-18 118.10 118.50 116.60 117.60 0.1M
2023-12-15 118.30 119.90 117.40 118.40 0.1M
2023-12-14 115.30 118.00 115.30 118.00 0.2M
2023-12-13 114.10 115.00 113.20 114.20 0.1M
2023-12-12 117.00 117.40 113.80 113.90 0.1M
2023-12-11 117.40 117.40 114.00 116.00 0.1M
2023-12-08 118.30 118.80 117.30 118.50 0.1M
2023-12-07 117.60 118.30 116.60 117.60 0.1M
2023-12-06 116.00 119.50 115.60 117.60 0.4M
2023-12-05 112.00 113.00 111.90 112.20 0.1M
2023-12-04 111.60 113.20 111.60 112.00 0.1M
2023-12-01 113.00 113.60 110.70 111.60 0.1M
2023-11-30 114.00 115.00 111.10 112.40 0.1M
2023-11-29 114.80 115.50 113.80 114.00 0.1M
2023-11-28 115.30 116.00 114.40 114.80 0.1M
2023-11-27 115.30 117.40 115.00 115.30 0.1M
2023-11-24 115.00 115.60 114.70 115.20 0.0M
2023-11-23 115.50 116.00 114.40 115.00 0.0M
2023-11-22 113.80 115.40 113.70 114.80 0.0M
2023-11-21 114.00 114.70 113.50 113.80 0.0M
2023-11-20 113.30 114.90 112.50 114.00 0.1M
2023-11-17 113.40 115.50 113.00 113.30 0.1M
2023-11-16 113.50 114.00 111.80 112.00 0.0M
2023-11-15 115.00 115.80 112.70 113.30 0.1M
2023-11-14 109.80 114.20 109.70 114.20 0.1M
2023-11-13 109.40 110.90 109.20 109.80 0.0M
2023-11-10 110.10 110.20 107.80 108.90 0.0M
2023-11-09 108.50 111.00 108.50 110.10 0.0M
2023-11-08 107.60 109.80 107.10 108.30 0.1M
2023-11-07 107.30 109.20 107.20 108.10 0.0M
2023-11-06 110.00 110.70 107.30 107.30 0.0M
2023-11-03 109.00 109.80 108.50 109.00 0.0M
2023-11-02 106.60 109.90 106.60 106.80 0.1M
2023-11-01 106.70 107.10 105.10 105.70 0.0M
2023-10-31 104.40 107.10 104.20 106.00 0.1M
2023-10-30 102.50 105.20 102.50 104.20 0.1M
2023-10-27 103.00 104.10 102.20 102.20 0.1M
2023-10-26 100.00 103.80 99.70 102.90 0.1M
2023-10-25 104.40 104.40 99.85 100.60 0.1M
2023-10-24 101.00 103.30 101.00 103.00 0.1M
2023-10-23 101.00 101.20 98.10 100.80 0.1M
2023-10-20 100.20 101.90 99.90 100.40 0.1M
2023-10-19 101.00 102.70 100.50 100.90 0.1M
2023-10-18 102.00 102.50 99.80 101.00 0.2M
2023-10-17 104.20 104.50 101.60 102.00 0.1M
2023-10-16 103.00 105.80 101.30 104.20 0.1M
2023-10-13 105.00 105.10 100.00 100.90 0.1M
2023-10-12 110.00 111.30 105.00 105.00 0.1M
2023-10-11 113.00 113.80 109.50 109.50 0.1M
2023-10-10 110.90 113.20 110.90 112.70 0.1M
2023-10-09 110.40 112.10 108.40 109.30 0.0M
2023-10-06 110.50 112.50 110.10 110.40 0.1M
2023-10-05 104.80 111.40 104.80 110.30 0.2M
2023-10-04 112.00 112.10 104.00 104.50 0.2M
2023-10-03 113.20 115.30 111.80 112.00 0.1M
2023-10-02 112.00 113.70 112.00 112.30 0.0M
2023-09-29 108.20 112.90 108.20 111.80 0.1M
2023-09-28 107.30 108.00 105.80 107.80 0.1M
2023-09-27 108.50 108.90 106.80 107.30 0.0M
2023-09-26 109.60 109.60 107.60 108.50 0.1M
2023-09-25 110.30 110.70 109.20 110.00 0.0M
2023-09-22 111.00 111.40 109.90 110.30 0.0M
2023-09-21 114.90 114.90 110.80 111.00 0.1M
2023-09-20 112.60 115.60 111.70 115.30 0.1M
2023-09-19 112.00 113.50 111.00 112.60 0.1M
2023-09-18 112.60 112.80 111.50 112.00 0.0M
2023-09-15 115.00 115.40 112.90 112.90 0.0M
2023-09-14 113.60 114.80 112.50 114.80 0.0M
2023-09-13 110.60 114.30 110.00 113.60 0.0M
2023-09-12 112.40 113.40 110.70 110.70 0.0M
2023-09-11 112.00 113.00 110.50 112.40 0.0M
2023-09-08 111.10 111.90 110.40 111.10 0.0M
2023-09-07 110.40 112.30 109.30 111.10 0.1M
2023-09-06 112.50 112.50 105.60 110.40 0.4M
2023-09-05 115.00 115.10 111.90 112.40 0.0M
2023-09-04 116.70 117.50 115.10 115.10 0.0M
2023-09-01 116.70 117.40 114.40 116.70 0.1M
2023-08-31 116.30 116.80 115.40 116.80 0.0M
2023-08-30 115.50 116.40 115.40 115.90 0.0M
2023-08-29 114.70 115.90 113.70 115.50 0.0M
2023-08-28 112.00 114.60 112.00 114.60 0.0M
2023-08-25 110.50 112.80 110.40 111.80 0.0M
2023-08-24 113.30 114.10 111.30 111.50 0.0M
2023-08-23 112.00 113.60 112.00 113.30 0.0M
2023-08-22 108.80 112.00 108.80 111.70 0.0M
2023-08-21 109.30 109.60 107.80 108.80 0.0M
2023-08-18 109.00 109.40 107.50 109.30 0.0M
2023-08-17 111.00 111.00 108.60 109.70 0.0M
2023-08-16 113.20 113.20 110.70 111.60 0.0M
2023-08-15 113.20 114.10 112.70 113.20 0.0M
2023-08-14 113.30 114.30 112.50 113.20 0.0M
2023-08-11 118.00 118.00 113.30 113.30 0.0M
2023-08-10 114.50 118.60 113.70 118.60 0.1M
2023-08-09 113.60 114.50 112.50 113.70 0.0M
2023-08-08 113.60 114.00 113.00 113.60 0.0M
2023-08-07 112.40 113.90 112.10 113.60 0.0M
2023-08-04 110.20 112.60 110.20 112.40 0.0M
2023-08-03 112.00 112.10 110.10 110.20 0.0M
2023-08-02 113.60 113.80 110.80 111.60 0.0M
2023-08-01 114.50 114.80 113.00 113.60 0.0M
2023-07-31 113.50 114.80 112.80 114.30 0.0M
2023-07-28 113.40 114.20 112.20 113.50 0.0M
2023-07-27 113.40 114.60 112.40 113.40 0.0M
2023-07-26 113.80 113.80 112.40 113.30 0.0M
2023-07-25 114.00 114.20 112.10 113.80 0.1M
2023-07-24 111.00 113.80 110.40 113.80 0.0M
2023-07-21 110.70 111.20 108.10 111.00 0.0M
2023-07-20 109.50 111.00 109.50 111.00 0.0M
2023-07-19 110.70 111.10 109.50 110.70 0.0M
2023-07-18 109.30 110.20 108.30 110.20 0.0M
2023-07-17 109.20 110.40 107.60 109.30 0.1M
2023-07-14 113.20 113.20 109.70 110.10 0.0M
2023-07-13 111.30 113.30 110.70 113.20 0.0M
2023-07-12 109.50 111.50 108.70 110.90 0.0M
2023-07-11 109.80 110.90 108.50 109.50 0.0M
2023-07-10 110.60 111.10 109.10 109.40 0.0M
2023-07-07 108.20 110.90 108.20 110.60 0.0M
2023-07-06 112.00 112.30 108.00 108.10 0.1M
2023-07-05 117.20 117.20 112.00 112.00 0.1M
2023-07-04 115.10 116.70 115.10 116.50 0.0M
2023-07-03 116.00 116.10 114.50 115.10 0.0M
2023-06-30 113.50 116.00 113.20 115.40 0.0M
2023-06-29 112.60 113.60 111.50 113.10 0.0M
2023-06-28 111.70 113.20 110.60 112.60 0.1M
2023-06-27 110.30 111.40 109.10 110.50 0.1M
2023-06-26 109.00 109.80 108.10 109.00 0.1M
2023-06-22 108.20 110.00 107.80 108.50 0.1M
2023-06-21 112.00 113.90 108.10 108.20 0.1M
2023-06-20 110.00 114.30 106.70 111.40 0.5M
2023-06-19 119.70 120.00 116.60 116.70 0.0M
2023-06-16 120.80 121.20 119.30 119.30 0.0M
2023-06-15 120.60 121.40 118.90 120.10 0.0M
2023-06-14 120.90 124.60 120.00 120.60 0.1M
2023-06-13 117.00 120.70 116.80 119.80 0.1M
2023-06-12 115.00 117.70 115.00 117.00 0.1M
2023-06-09 118.70 118.70 114.40 114.70 0.1M
2023-06-08 130.80 130.80 118.20 118.70 0.2M
2023-06-07 133.30 133.90 132.00 133.40 0.0M
2023-06-05 134.20 135.10 133.10 133.30 0.0M
2023-06-02 130.70 134.20 130.70 134.20 0.1M
2023-06-01 129.60 130.70 128.50 129.90 0.0M
2023-05-31 130.70 130.70 128.30 129.60 0.0M
2023-05-30 129.60 130.80 128.20 130.70 0.0M
2023-05-29 130.30 132.50 128.50 129.50 0.0M
2023-05-26 128.80 131.20 128.00 130.30 0.1M
2023-05-25 130.90 131.70 128.70 128.80 0.0M
2023-05-24 132.00 132.00 129.60 130.90 0.0M
2023-05-23 135.00 135.00 131.50 132.00 0.0M
2023-05-22 137.00 137.00 134.70 135.00 0.0M
2023-05-19 135.00 138.00 135.00 137.00 0.1M
2023-05-17 133.10 135.10 132.40 134.90 0.0M
2023-05-16 135.30 135.70 133.60 134.40 0.0M
2023-05-15 133.60 135.70 133.60 135.30 0.0M
2023-05-12 133.90 133.90 130.90 133.60 0.0M
2023-05-11 134.70 135.30 132.80 133.90 0.1M
2023-05-10 136.90 138.00 133.80 134.40 0.1M
2023-05-09 137.80 137.80 134.80 136.90 0.0M
2023-05-08 137.80 139.20 135.20 137.80 0.1M
2023-05-05 134.50 138.50 134.50 137.90 0.1M
2023-05-04 134.50 135.00 132.80 134.50 0.1M
2023-05-03 132.70 135.30 132.50 134.50 0.1M
2023-05-02 131.90 133.40 131.10 132.70 0.1M
2023-04-28 131.70 132.60 129.60 131.90 0.1M
2023-04-27 131.40 133.30 129.50 131.60 0.1M
2023-04-26 129.00 131.60 127.20 131.40 0.1M
2023-04-25 128.40 129.40 127.10 129.10 0.0M
2023-04-24 127.90 130.50 127.60 128.30 0.1M
2023-04-21 129.00 129.10 125.60 127.90 0.0M
2023-04-20 129.00 130.60 128.40 129.10 0.1M
2023-04-19 133.00 133.00 129.20 129.60 0.1M
2023-04-18 135.00 135.50 133.60 133.70 0.0M
2023-04-17 133.80 136.70 133.50 136.00 0.1M
2023-04-14 133.00 135.00 132.90 133.80 0.0M
2023-04-13 131.60 134.10 130.80 133.00 0.1M
2023-04-12 131.70 134.80 130.90 132.80 0.1M
2023-04-11 130.80 131.70 127.90 131.70 0.1M
2023-04-06 129.20 130.80 129.00 130.80 0.0M
2023-04-05 129.00 129.30 127.00 129.20 0.2M
2023-04-04 125.50 129.30 124.40 129.00 0.2M
2023-04-03 124.60 126.10 124.00 125.20 0.1M
2023-03-31 123.50 125.50 122.90 124.60 0.1M
2023-03-30 120.80 124.30 120.80 123.50 0.3M
2023-03-29 122.50 123.10 119.10 119.60 0.1M
2023-03-28 119.30 124.40 117.50 122.70 0.2M
2023-03-27 118.00 120.30 116.40 119.00 0.1M
2023-03-24 121.00 121.00 116.40 116.90 0.1M
2023-03-23 117.80 121.00 117.00 121.00 0.1M
2023-03-22 112.40 118.60 110.70 117.40 0.4M
2023-03-21 114.00 114.10 105.70 109.20 0.3M
2023-03-20 113.60 114.80 110.90 114.60 0.1M
2023-03-17 114.60 117.40 114.00 114.50 0.1M
2023-03-16 115.20 116.40 111.80 114.60 0.2M
2023-03-15 118.20 118.20 115.20 115.20 0.1M
2023-03-14 117.10 119.40 116.30 118.20 0.1M
2023-03-13 116.50 119.20 115.40 117.10 0.1M
2023-03-10 116.50 117.10 115.30 116.50 0.1M
2023-03-09 118.60 118.70 115.70 118.00 0.2M
2023-03-08 119.50 119.50 117.60 118.60 0.1M
2023-03-07 119.20 121.00 118.50 119.50 0.2M
2023-03-06 117.40 118.40 117.00 117.80 0.0M
2023-03-03 115.00 117.00 115.00 117.00 0.0M
2023-03-02 114.60 115.10 113.70 114.70 0.0M
2023-03-01 118.10 118.30 114.50 115.30 0.1M
2023-02-28 116.90 118.30 115.10 118.30 0.1M
2023-02-27 114.80 117.80 114.80 117.30 0.1M
2023-02-24 115.60 116.90 114.70 114.80 0.1M
2023-02-23 114.00 116.70 113.60 115.60 0.1M
2023-02-22 115.30 115.30 113.10 113.90 0.1M
2023-02-21 118.00 119.60 115.30 115.30 0.4M
2023-02-20 120.00 120.70 118.10 118.50 0.1M
2023-02-17 120.00 120.00 118.20 120.00 0.1M
2023-02-16 121.50 122.20 119.20 120.70 0.1M
2023-02-15 120.20 121.40 119.90 121.00 0.1M
2023-02-14 119.00 122.00 119.00 120.50 0.2M
2023-02-13 117.30 119.90 116.10 118.90 0.1M
2023-02-10 115.60 117.80 114.50 117.30 0.1M
2023-02-09 115.80 117.20 114.90 115.70 0.0M
2023-02-08 116.70 117.50 115.40 115.40 0.0M
2023-02-07 117.40 117.40 114.60 115.30 0.0M
2023-02-06 117.90 117.90 116.00 117.60 0.1M
2023-02-03 119.00 119.00 116.10 117.90 0.1M
2023-02-02 114.60 119.40 114.50 119.40 0.1M
2023-02-01 113.80 114.70 113.20 113.50 0.1M
2023-01-31 113.40 113.80 112.00 113.10 0.1M
2023-01-30 114.30 114.30 113.10 113.80 0.1M
2023-01-27 113.30 115.40 112.80 114.70 0.1M
2023-01-26 110.80 114.10 110.50 113.30 0.1M
2023-01-25 111.20 112.40 109.10 109.60 1.0M
2023-01-24 114.20 114.20 111.10 111.20 0.2M
2023-01-23 117.00 118.30 113.30 114.20 0.2M
2023-01-20 119.00 119.80 115.80 116.20 0.1M
2023-01-19 121.40 121.60 117.60 118.50 0.1M
2023-01-18 121.00 122.50 119.50 121.30 0.1M
2023-01-17 120.80 122.20 120.60 121.60 0.1M
2023-01-16 120.00 120.70 118.80 120.70 0.1M
2023-01-13 118.90 119.90 117.60 119.50 0.1M
2023-01-12 118.00 120.90 115.30 118.90 0.3M
2023-01-11 122.00 122.00 115.00 118.00 0.5M
2023-01-10 121.20 122.60 120.30 122.40 0.1M
2023-01-09 119.40 121.40 119.00 121.20 0.1M
2023-01-05 116.50 118.70 116.40 117.90 0.1M
2023-01-04 117.50 117.80 112.60 116.50 0.1M
2023-01-03 116.00 118.50 115.30 117.30 0.1M
2023-01-02 112.50 116.50 112.50 116.00 0.1M