Skip to main content
logo
Coffee Stain Group AB (publ) (STO:COFFEE.B)
Sweden flag Sweden · Delayed Price · Currency is SEK
19.23
-0.18 (-0.91%)
Sep 22, 2026, 5:29 PM CET

Coffee Stain Group AB Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 22, 202619.5719.7219.1019.2319.23-0.91%1,069,507
Sep 21, 202619.0519.4019.0519.4019.402.12%570,155
Sep 18, 202619.5019.7619.0019.0019.00-2.53%811,260
Sep 17, 202619.8220.0019.4019.5019.50-1.05%1,046,215
Sep 16, 202619.2219.9619.0819.7019.702.51%690,434
Sep 15, 202619.6419.7619.1719.2219.22-2.14%792,407
Sep 14, 202619.6820.0019.4919.6419.641.66%965,994
Sep 11, 202619.4019.4918.5019.3219.32-0.19%2,204,999
Sep 10, 202619.9019.9018.8419.3619.36-2.21%1,900,578
Sep 9, 202619.6320.4319.6319.7919.791.10%2,307,417
Sep 8, 202619.4519.7019.3719.5819.580.96%687,826
Sep 7, 202619.2519.6119.1019.3919.391.42%725,912
Sep 4, 202619.5219.5219.1019.1219.12-2.03%924,699
Sep 3, 202619.5319.8719.4419.5219.520.24%1,029,861
Sep 2, 202619.4519.6018.9619.4719.470.72%1,219,433
Sep 1, 202619.1719.7519.1719.3319.332.18%3,176,373
Aug 31, 202618.7419.1018.4018.9218.921.26%1,301,691
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%357,562
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%223,859
Jul 16, 202617.9018.1017.7017.9517.950.43%313,028
Jul 15, 202617.8617.9817.6117.8717.870.87%425,545