Coffee Stain Group AB (publ) (STO:COFFEE.B)
Sweden · Delayed Price · Currency is SEK 19.55
-0.71 (-3.50%)
At close: May 22, 2026
Coffee Stain Group AB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 22, 2026 | 19.75 | 20.20 | 19.07 | 19.55 | 19.55 | -3.50% | 2,884,325 |
| May 21, 2026 | 20.15 | 20.60 | 19.52 | 20.26 | 20.26 | -5.77% | 4,471,711 |
| May 20, 2026 | 21.00 | 21.58 | 20.72 | 21.50 | 21.50 | 3.02% | 2,010,885 |
| May 19, 2026 | 20.05 | 20.98 | 19.62 | 20.87 | 20.87 | 7.14% | 2,377,028 |
| May 18, 2026 | 20.11 | 20.11 | 19.20 | 19.48 | 19.48 | -4.02% | 1,969,119 |
| May 15, 2026 | 20.70 | 20.72 | 19.80 | 20.30 | 20.30 | -2.45% | 1,550,270 |
| May 13, 2026 | 21.32 | 21.60 | 20.60 | 20.81 | 20.81 | -3.23% | 1,589,429 |
| May 12, 2026 | 19.99 | 21.65 | 19.50 | 21.50 | 21.50 | 3.81% | 5,181,844 |
| May 11, 2026 | 20.67 | 21.01 | 20.00 | 20.71 | 20.71 | 0.05% | 1,696,666 |
| May 8, 2026 | 21.01 | 21.15 | 20.56 | 20.70 | 20.70 | -1.48% | 975,806 |
| May 7, 2026 | 21.01 | 21.30 | 20.76 | 21.01 | 21.01 | 0.55% | 650,683 |
| May 6, 2026 | 21.00 | 21.37 | 20.74 | 20.90 | 20.90 | 0.10% | 628,617 |
| May 5, 2026 | 21.16 | 21.68 | 20.68 | 20.88 | 20.88 | -1.18% | 437,152 |
| May 4, 2026 | 21.62 | 21.70 | 20.61 | 21.13 | 21.13 | -2.36% | 671,842 |
| Apr 30, 2026 | 21.00 | 21.88 | 21.00 | 21.64 | 21.64 | 0.63% | 873,728 |
| Apr 29, 2026 | 20.64 | 21.50 | 20.60 | 21.50 | 21.50 | 4.37% | 1,200,827 |
| Apr 28, 2026 | 20.50 | 20.92 | 20.22 | 20.60 | 20.60 | 0.49% | 870,500 |
| Apr 27, 2026 | 20.28 | 20.63 | 20.06 | 20.50 | 20.50 | 0.96% | 394,342 |
| Apr 24, 2026 | 20.02 | 20.70 | 20.02 | 20.31 | 20.31 | 0.47% | 705,710 |
| Apr 23, 2026 | 20.66 | 20.75 | 20.02 | 20.21 | 20.21 | -2.18% | 495,792 |
| Apr 22, 2026 | 20.50 | 21.00 | 20.40 | 20.66 | 20.66 | 0.54% | 681,533 |
| Apr 21, 2026 | 20.06 | 20.68 | 19.80 | 20.55 | 20.55 | 2.72% | 767,088 |
| Apr 20, 2026 | 20.20 | 20.38 | 20.01 | 20.01 | 20.01 | -1.77% | 680,933 |
| Apr 17, 2026 | 19.99 | 20.60 | 19.91 | 20.37 | 20.37 | 2.29% | 1,784,304 |
| Apr 16, 2026 | 19.50 | 20.26 | 19.30 | 19.91 | 19.91 | 2.50% | 1,848,766 |
| Apr 15, 2026 | 19.12 | 19.69 | 19.00 | 19.42 | 19.42 | 1.70% | 1,523,234 |
| Apr 14, 2026 | 18.21 | 19.16 | 18.20 | 19.10 | 19.10 | 5.56% | 1,146,994 |
| Apr 13, 2026 | 17.83 | 18.24 | 17.52 | 18.09 | 18.09 | 1.08% | 571,555 |
| Apr 10, 2026 | 17.73 | 18.00 | 17.40 | 17.90 | 17.90 | 1.42% | 656,949 |
| Apr 9, 2026 | 17.50 | 18.00 | 17.26 | 17.65 | 17.65 | 0.86% | 611,893 |
| Apr 8, 2026 | 17.81 | 17.85 | 17.36 | 17.50 | 17.50 | 2.92% | 1,153,559 |
| Apr 7, 2026 | 17.84 | 18.26 | 16.90 | 17.00 | 17.00 | -4.53% | 1,429,923 |
| Apr 2, 2026 | 17.40 | 18.20 | 17.20 | 17.81 | 17.81 | -0.02% | 633,490 |
| Apr 1, 2026 | 17.50 | 18.00 | 17.39 | 17.81 | 17.81 | 3.91% | 1,065,934 |
| Mar 31, 2026 | 16.39 | 17.39 | 16.39 | 17.14 | 17.14 | 4.82% | 974,739 |
| Mar 30, 2026 | 16.01 | 16.52 | 16.00 | 16.36 | 16.36 | 1.40% | 465,491 |
| Mar 27, 2026 | 16.40 | 16.67 | 16.10 | 16.13 | 16.13 | -1.65% | 519,402 |
| Mar 26, 2026 | 16.68 | 16.74 | 16.20 | 16.40 | 16.40 | -1.50% | 429,002 |
| Mar 25, 2026 | 16.19 | 16.95 | 16.10 | 16.65 | 16.65 | 3.88% | 749,804 |
| Mar 24, 2026 | 16.28 | 16.49 | 15.90 | 16.03 | 16.03 | -1.51% | 622,026 |
| Mar 23, 2026 | 16.13 | 16.66 | 15.75 | 16.27 | 16.27 | -0.23% | 886,922 |
| Mar 20, 2026 | 16.51 | 16.80 | 16.02 | 16.31 | 16.31 | -1.14% | 978,042 |
| Mar 19, 2026 | 16.66 | 16.70 | 16.31 | 16.50 | 16.50 | -1.49% | 684,059 |
| Mar 18, 2026 | 16.81 | 17.00 | 16.60 | 16.75 | 16.75 | -0.24% | 557,527 |
| Mar 17, 2026 | 16.91 | 17.10 | 16.60 | 16.79 | 16.79 | -0.70% | 636,818 |
| Mar 16, 2026 | 17.00 | 17.28 | 16.45 | 16.91 | 16.91 | 0.51% | 899,416 |
| Mar 13, 2026 | 16.40 | 17.18 | 16.40 | 16.82 | 16.82 | 2.82% | 1,746,571 |
| Mar 12, 2026 | 16.10 | 16.63 | 16.00 | 16.36 | 16.36 | 1.61% | 872,737 |
| Mar 11, 2026 | 16.11 | 16.33 | 15.84 | 16.10 | 16.10 | -0.09% | 568,767 |
| Mar 10, 2026 | 16.18 | 16.70 | 15.91 | 16.11 | 16.11 | -0.33% | 1,845,223 |