Skip to main content
logo
Coffee Stain Group AB (publ) (STO:COFFEE.B)
Sweden flag Sweden · Delayed Price · Currency is SEK
19.47
+0.14 (0.72%)
Sep 2, 2026, 5:29 PM CET

Coffee Stain Group AB Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 2, 202619.4519.5318.9619.39-0.33%827,230
Sep 1, 202619.1719.7519.1719.3319.332.18%3,176,373
Aug 31, 202618.7419.1018.4018.9218.921.26%1,204,391
Aug 28, 202618.8018.8818.4418.6818.68-0.42%662,080
Aug 27, 202618.3418.8518.3418.7618.763.98%1,756,307
Aug 26, 202617.8018.1517.7618.0418.041.66%1,849,439
Aug 25, 202617.7017.8917.6417.7517.750.27%287,609
Aug 24, 202617.7918.0417.5917.7017.70-0.48%506,732
Aug 21, 202617.4517.8517.4517.7917.791.96%547,217
Aug 20, 202617.4117.6817.3517.4417.44-0.31%323,486
Aug 19, 202617.5217.5817.3017.5017.50-0.10%225,669
Aug 18, 202617.1917.6717.1517.5217.521.60%685,110
Aug 17, 202617.3317.5917.1517.2417.24-0.48%559,779
Aug 14, 202617.0117.6017.0117.3217.321.75%1,089,105
Aug 13, 202617.1117.6316.8217.0317.030.14%1,087,056
Aug 12, 202617.1817.2717.0017.0017.00-1.02%686,837
Aug 11, 202617.2117.3617.0117.1817.18-0.13%433,452
Aug 10, 202617.1817.4017.0417.2017.200.50%345,921
Aug 7, 202617.0417.4217.0017.1117.110.79%428,062
Aug 6, 202617.0917.4716.9316.9816.98-0.42%1,121,290
Aug 5, 202616.8517.5016.2117.0517.05-2.02%3,223,195
Aug 4, 202617.9018.0117.3317.4017.40-2.22%1,901,782
Aug 3, 202617.9818.2317.6017.8017.80-0.99%865,756
Jul 31, 202618.1718.2717.7617.9817.98-0.42%445,290
Jul 30, 202618.1818.3417.9118.0518.05-0.47%717,756
Jul 29, 202618.1318.5017.9118.1418.140.07%606,052
Jul 28, 202618.3718.4917.9618.1318.13-1.18%554,214
Jul 27, 202617.9318.5017.9218.3418.342.60%1,133,811
Jul 24, 202617.5417.9417.5417.8817.882.64%207,501
Jul 23, 202617.8017.9017.3717.4217.42-1.81%349,342
Jul 22, 202617.7618.0017.3017.7417.74-0.11%168,118
Jul 21, 202617.5717.7617.2317.7617.761.36%256,068
Jul 20, 202617.7418.0017.2017.5217.52-1.21%319,526
Jul 17, 202617.9518.0017.6017.7417.74-1.16%214,386
Jul 16, 202617.9018.1017.7017.9517.950.43%307,114
Jul 15, 202617.8617.9817.6117.8717.870.87%416,181
Jul 14, 202617.6217.8917.3117.7217.720.53%464,411
Jul 13, 202617.3117.7617.2117.6217.621.86%177,325
Jul 10, 202617.6917.9817.2717.3017.30-2.19%377,125
Jul 9, 202617.1817.7517.1817.6917.692.96%248,770
Jul 8, 202617.6717.7517.0817.1817.18-2.78%302,205
Jul 7, 202617.6517.8417.5017.6717.670.18%220,465
Jul 6, 202617.7017.8517.5017.6417.64-0.23%182,158
Jul 3, 202617.8017.8517.6117.6817.68-0.02%192,776
Jul 2, 202617.4717.8517.4017.6817.681.22%318,380
Jul 1, 202617.5017.7417.2017.4717.47-0.16%273,466
Jun 30, 202617.5717.8017.3517.5017.500.13%463,191
Jun 29, 202617.5017.9517.4817.4817.48-0.14%348,327
Jun 26, 202617.3717.5016.9717.5017.500.73%627,514
Jun 25, 202617.2817.5517.1217.3717.370.98%267,341