Coffee Stain Group AB Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 2, 2026	19.690	19.764	19.350	19.470	19.470	-0.82%	599,628
Oct 30, 2026	19.696	19.900	19.600	19.630	19.630	-0.34%	311,244
Oct 29, 2026	19.104	19.696	19.056	19.696	19.696	3.10%	595,886
Oct 28, 2026	19.432	19.474	19.092	19.104	19.104	-1.74%	814,581
Oct 27, 2026	19.500	19.750	19.300	19.442	19.442	-0.25%	529,680
Oct 26, 2026	19.628	19.708	19.266	19.490	19.490	-0.70%	795,338
Oct 23, 2026	19.540	19.702	19.300	19.628	19.628	0.68%	616,041
Oct 22, 2026	20.020	20.095	19.402	19.496	19.496	-2.31%	746,258
Oct 21, 2026	19.634	20.135	19.432	19.958	19.958	1.94%	927,940
Oct 20, 2026	19.808	19.858	19.350	19.578	19.578	-1.05%	727,901
Oct 19, 2026	19.560	20.200	19.450	19.786	19.786	3.08%	2,666,475
Oct 16, 2026	19.118	19.652	19.084	19.194	19.194	0.13%	836,224
Oct 15, 2026	18.778	19.188	18.724	19.170	19.170	1.70%	1,207,829
Oct 14, 2026	19.262	19.468	18.850	18.850	18.850	-1.36%	1,002,584
Oct 13, 2026	19.234	19.492	19.090	19.110	19.110	-0.81%	468,280
Oct 12, 2026	19.456	19.456	19.050	19.266	19.266	-1.40%	1,028,515
Oct 9, 2026	19.340	19.648	19.250	19.540	19.540	0.99%	848,116
Oct 8, 2026	19.580	19.742	19.202	19.348	19.348	-1.18%	649,398
Oct 7, 2026	19.548	19.660	19.342	19.580	19.580	-0.10%	727,603
Oct 6, 2026	19.922	20.095	19.456	19.600	19.600	-1.71%	850,803
Oct 5, 2026	20.130	20.165	19.820	19.940	19.940	-0.94%	531,395
Oct 2, 2026	20.100	20.290	19.850	20.130	20.130	0.15%	439,780
Oct 1, 2026	19.956	20.340	19.428	20.100	20.100	-0.45%	1,328,400
Sep 30, 2026	19.690	20.215	19.602	20.190	20.190	2.55%	1,501,776
Sep 29, 2026	18.938	19.700	18.938	19.688	19.688	4.39%	1,002,089
Sep 28, 2026	19.218	19.360	18.800	18.860	18.860	-1.77%	1,822,321
Sep 25, 2026	19.598	19.598	19.040	19.200	19.200	-1.17%	1,650,036
Sep 24, 2026	19.500	19.840	19.446	19.598	19.428	0.92%	1,720,195
Sep 23, 2026	19.360	19.524	19.122	19.420	19.252	1.00%	936,515
Sep 22, 2026	19.574	19.724	19.100	19.228	19.061	-0.91%	1,069,507
Sep 21, 2026	19.052	19.404	19.052	19.404	19.236	2.12%	570,155
Sep 18, 2026	19.500	19.762	19.002	19.002	18.837	-2.53%	811,260
Sep 17, 2026	19.822	19.998	19.400	19.496	19.327	-1.05%	1,046,215
Sep 16, 2026	19.220	19.960	19.080	19.702	19.531	2.51%	690,434
Sep 15, 2026	19.640	19.758	19.170	19.220	19.053	-2.14%	792,407
Sep 14, 2026	19.680	19.996	19.494	19.640	19.470	1.66%	965,994
Sep 11, 2026	19.404	19.488	18.498	19.320	19.152	-0.19%	2,204,999
Sep 10, 2026	19.896	19.900	18.842	19.356	19.188	-2.21%	1,900,578
Sep 9, 2026	19.628	20.425	19.628	19.794	19.622	1.10%	2,583,590
Sep 8, 2026	19.452	19.700	19.366	19.578	19.408	0.96%	687,826
Sep 7, 2026	19.250	19.612	19.100	19.392	19.224	1.42%	725,912
Sep 4, 2026	19.524	19.524	19.100	19.120	18.954	-2.03%	924,699
Sep 3, 2026	19.526	19.870	19.442	19.516	19.347	0.24%	1,029,861
Sep 2, 2026	19.448	19.600	18.958	19.470	19.301	0.72%	1,219,433
Sep 1, 2026	19.174	19.750	19.174	19.330	19.162	2.18%	3,176,373
Aug 31, 2026	18.742	19.096	18.400	18.918	18.754	1.26%	1,301,691
Aug 28, 2026	18.802	18.880	18.442	18.682	18.520	-0.42%	662,080
Aug 27, 2026	18.344	18.850	18.344	18.760	18.597	3.98%	1,756,307
Aug 26, 2026	17.802	18.146	17.762	18.042	17.885	1.66%	1,849,439
Aug 25, 2026	17.702	17.892	17.638	17.748	17.594	0.27%	287,609