Skip to main content
logo
Coffee Stain Group AB (publ) (STO:COFFEE.B)
Sweden flag Sweden · Delayed Price · Currency is SEK
16.31
-0.19 (-1.14%)
At close: Mar 20, 2026

Coffee Stain Group AB Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 20, 202616.5116.8016.0216.3116.31-1.14%978,042
Mar 19, 202616.6616.7016.3116.5016.50-1.49%684,059
Mar 18, 202616.8117.0016.6016.7516.75-0.24%557,527
Mar 17, 202616.9117.1016.6016.7916.79-0.70%587,539
Mar 16, 202617.0017.2816.4516.9116.910.51%899,416
Mar 13, 202616.4017.1816.4016.8216.822.82%1,746,571
Mar 12, 202616.1016.6316.0016.3616.361.61%872,737
Mar 11, 202616.1116.3315.8416.1016.10-0.09%568,767
Mar 10, 202616.1816.7015.9116.1116.11-0.33%1,845,223
Mar 9, 202616.2016.3415.9016.1716.17-1.69%1,095,303
Mar 6, 202616.7617.0616.4216.4516.45-1.79%682,166
Mar 5, 202616.5617.0016.3716.7516.750.94%1,207,061
Mar 4, 202616.4016.9916.3316.5916.591.16%1,243,911
Mar 3, 202616.2016.5116.0216.4016.400.61%1,193,360
Mar 2, 202616.2516.6916.1216.3016.30-1.91%1,452,083
Feb 27, 202617.6217.6816.6216.6216.62-5.67%2,853,888
Feb 26, 202616.5617.6516.5017.6217.626.38%1,659,146
Feb 25, 202616.7716.9916.5416.5616.56-0.97%1,519,582
Feb 24, 202616.9217.2916.7216.7216.72-1.16%1,198,647
Feb 23, 202617.2517.6416.9216.9216.92-2.21%1,011,666
Feb 20, 202617.2617.4517.0317.3017.300.23%1,816,425
Feb 19, 202617.2517.9617.1217.2617.260.01%1,366,248
Feb 18, 202617.0417.4016.7617.2617.261.24%1,207,751
Feb 17, 202617.6217.6216.9217.0517.05-3.08%1,165,154
Feb 16, 202618.2018.4617.5017.5917.59-3.34%999,843
Feb 13, 202617.6018.6317.4618.2018.203.98%1,359,315
Feb 12, 202617.8518.3517.5017.5017.50-1.96%1,200,296
Feb 11, 202618.3718.7717.8217.8517.85-3.28%1,442,171
Feb 10, 202618.6718.8618.2518.4618.46-0.94%832,541
Feb 9, 202618.2018.7817.9018.6318.632.35%1,171,685
Feb 6, 202617.9718.5017.6218.2018.201.36%1,618,214
Feb 5, 202618.6418.9717.9517.9617.96-2.39%1,941,589
Feb 4, 202618.6418.9217.9318.4018.402.22%4,079,602
Feb 3, 202618.4318.5418.0018.0018.00-2.33%1,707,841
Feb 2, 202618.4418.6417.9018.4318.43-0.59%1,044,007
Jan 30, 202618.8219.3018.2018.5418.54-1.80%2,921,500
Jan 29, 202619.0519.2618.8018.8818.88-2.17%2,065,976
Jan 28, 202619.3019.4619.0219.3019.30-0.17%767,491
Jan 27, 202619.7019.8818.9019.3319.33-2.08%2,080,702
Jan 26, 202619.7219.8819.3119.7419.740.21%800,929
Jan 23, 202620.0820.1019.6219.7019.70-1.21%708,580
Jan 22, 202620.1020.2519.6419.9419.940.40%1,173,905
Jan 21, 202619.7019.9219.4219.8619.860.51%1,258,090
Jan 20, 202619.8219.9219.1419.7619.76-0.90%2,424,516
Jan 19, 202620.1520.4519.8019.9419.94-3.90%1,926,582
Jan 16, 202621.0021.2520.7520.7520.75-1.43%1,302,860
Jan 15, 202621.0021.1520.8021.0521.051.20%1,051,798
Jan 14, 202621.1521.3020.7020.8020.80-1.42%1,424,831
Jan 13, 202621.0021.5020.9521.1021.101.44%1,211,093
Jan 12, 202620.9021.4020.8020.8020.80-0.24%1,710,696