Skip to main content
logo
Coffee Stain Group AB (publ) (STO:COFFEE.B)
Sweden flag Sweden · Delayed Price · Currency is SEK
21.64
+0.14 (0.63%)
At close: Apr 30, 2026

Coffee Stain Group AB Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 30, 202621.0021.8821.0021.6421.640.63%873,728
Apr 29, 202620.6421.5020.6021.5021.504.37%1,200,827
Apr 28, 202620.5020.9220.2220.6020.600.49%870,500
Apr 27, 202620.2820.6320.0620.5020.500.96%394,342
Apr 24, 202620.0220.7020.0220.3120.310.47%705,710
Apr 23, 202620.6620.7520.0220.2120.21-2.18%495,792
Apr 22, 202620.5021.0020.4020.6620.660.54%681,533
Apr 21, 202620.0620.6819.8020.5520.552.72%767,088
Apr 20, 202620.2020.3820.0120.0120.01-1.77%680,933
Apr 17, 202619.9920.6019.9120.3720.372.29%1,784,304
Apr 16, 202619.5020.2619.3019.9119.912.50%1,848,766
Apr 15, 202619.1219.6919.0019.4219.421.70%1,523,234
Apr 14, 202618.2119.1618.2019.1019.105.56%1,146,994
Apr 13, 202617.8318.2417.5218.0918.091.08%571,555
Apr 10, 202617.7318.0017.4017.9017.901.42%656,949
Apr 9, 202617.5018.0017.2617.6517.650.86%611,893
Apr 8, 202617.8117.8517.3617.5017.502.92%1,153,559
Apr 7, 202617.8418.2616.9017.0017.00-4.53%1,429,923
Apr 2, 202617.4018.2017.2017.8117.81-0.02%633,490
Apr 1, 202617.5018.0017.3917.8117.813.91%1,065,934
Mar 31, 202616.3917.3916.3917.1417.144.82%872,187
Mar 30, 202616.0116.5216.0016.3616.361.40%450,215
Mar 27, 202616.4016.6716.1016.1316.13-1.65%519,402
Mar 26, 202616.6816.7416.2016.4016.40-1.50%429,002
Mar 25, 202616.1916.9516.1016.6516.653.88%749,804
Mar 24, 202616.2816.4915.9016.0316.03-1.51%622,026
Mar 23, 202616.1316.6615.7516.2716.27-0.23%886,922
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