Coffee Stain Group AB Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 27, 2026	17.62	17.68	16.62	16.62	16.62	-5.67%	2,829,112
Feb 26, 2026	16.56	17.65	16.50	17.62	17.62	6.38%	1,659,146
Feb 25, 2026	16.77	16.99	16.54	16.56	16.56	-0.97%	1,519,582
Feb 24, 2026	16.92	17.29	16.72	16.72	16.72	-1.16%	1,198,647
Feb 23, 2026	17.25	17.64	16.92	16.92	16.92	-2.21%	1,003,905
Feb 20, 2026	17.26	17.45	17.03	17.30	17.30	0.23%	1,816,425
Feb 19, 2026	17.25	17.96	17.12	17.26	17.26	0.01%	1,366,248
Feb 18, 2026	17.04	17.40	16.76	17.26	17.26	1.24%	1,207,751
Feb 17, 2026	17.62	17.62	16.92	17.05	17.05	-3.08%	1,165,154
Feb 16, 2026	18.20	18.46	17.50	17.59	17.59	-3.34%	999,843
Feb 13, 2026	17.60	18.63	17.46	18.20	18.20	3.98%	1,359,315
Feb 12, 2026	17.85	18.35	17.50	17.50	17.50	-1.96%	1,154,387
Feb 11, 2026	18.37	18.77	17.82	17.85	17.85	-3.28%	1,442,171
Feb 10, 2026	18.67	18.86	18.25	18.46	18.46	-0.94%	810,109
Feb 9, 2026	18.20	18.78	17.90	18.63	18.63	2.35%	1,171,685
Feb 6, 2026	17.97	18.50	17.62	18.20	18.20	1.36%	1,618,214
Feb 5, 2026	18.64	18.97	17.95	17.96	17.96	-2.39%	1,941,589
Feb 4, 2026	18.64	18.92	17.93	18.40	18.40	2.22%	4,079,602
Feb 3, 2026	18.43	18.54	18.00	18.00	18.00	-2.33%	1,707,841
Feb 2, 2026	18.44	18.64	17.90	18.43	18.43	-0.59%	1,026,448
Jan 30, 2026	18.82	19.30	18.20	18.54	18.54	-1.80%	2,921,500
Jan 29, 2026	19.05	19.26	18.80	18.88	18.88	-2.17%	2,065,976
Jan 28, 2026	19.30	19.46	19.02	19.30	19.30	-0.17%	767,491
Jan 27, 2026	19.70	19.88	18.90	19.33	19.33	-2.08%	1,955,976
Jan 26, 2026	19.72	19.88	19.31	19.74	19.74	0.21%	800,929
Jan 23, 2026	20.08	20.10	19.62	19.70	19.70	-1.21%	708,580
Jan 22, 2026	20.10	20.25	19.64	19.94	19.94	0.40%	1,123,751
Jan 21, 2026	19.70	19.92	19.42	19.86	19.86	0.51%	1,258,090
Jan 20, 2026	19.82	19.92	19.14	19.76	19.76	-0.90%	2,424,516
Jan 19, 2026	20.15	20.45	19.80	19.94	19.94	-3.90%	1,926,582
Jan 16, 2026	21.00	21.25	20.75	20.75	20.75	-1.43%	1,300,424
Jan 15, 2026	21.00	21.15	20.80	21.05	21.05	1.20%	1,049,965
Jan 14, 2026	21.15	21.30	20.70	20.80	20.80	-1.42%	1,424,831
Jan 13, 2026	21.00	21.50	20.95	21.10	21.10	1.44%	1,211,093
Jan 12, 2026	20.90	21.40	20.80	20.80	20.80	-0.24%	1,692,685
Jan 9, 2026	21.50	21.70	20.85	20.85	20.85	-2.57%	3,773,402
Jan 8, 2026	22.10	22.35	21.40	21.40	21.40	-3.17%	3,054,102
Jan 7, 2026	23.05	23.10	22.10	22.10	22.10	-4.54%	3,113,203
Jan 5, 2026	24.00	24.10	23.15	23.15	23.15	-2.73%	1,284,586
Jan 2, 2026	23.15	24.00	23.00	23.80	23.80	2.81%	2,570,153
Dec 30, 2025	23.15	23.20	22.60	23.15	23.15	-	1,789,921
Dec 29, 2025	22.40	23.20	22.20	23.15	23.15	3.81%	3,255,515
Dec 23, 2025	23.25	23.45	22.25	22.30	22.30	-3.04%	3,377,087
Dec 22, 2025	22.50	23.10	22.30	23.00	23.00	3.14%	3,216,270
Dec 19, 2025	23.15	23.25	22.25	22.30	22.30	-4.29%	10,481,160
Dec 18, 2025	21.60	23.30	21.55	23.30	23.30	7.87%	8,099,844
Dec 17, 2025	21.70	22.20	21.45	21.60	21.60	1.41%	9,525,960
Dec 16, 2025	21.95	22.30	21.25	21.30	21.30	-3.18%	9,127,071
Dec 15, 2025	21.95	22.20	21.45	22.00	22.00	1.01%	5,742,106
Dec 12, 2025	22.64	23.30	21.78	21.78	21.78	-3.20%	15,185,650