Coffee Stain Group AB Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 3, 2026	17.80	17.85	17.73	17.75	-	0.40%	16,538
Jul 2, 2026	17.47	17.85	17.40	17.68	17.68	1.22%	318,380
Jul 1, 2026	17.50	17.74	17.20	17.47	17.47	-0.16%	273,466
Jun 30, 2026	17.57	17.80	17.35	17.50	17.50	0.13%	463,191
Jun 29, 2026	17.50	17.95	17.48	17.48	17.48	-0.14%	348,327
Jun 26, 2026	17.37	17.50	16.97	17.50	17.50	0.73%	627,514
Jun 25, 2026	17.28	17.55	17.12	17.37	17.37	0.98%	267,341
Jun 24, 2026	16.98	17.41	16.68	17.21	17.21	1.35%	785,720
Jun 23, 2026	17.05	17.09	16.75	16.98	16.98	-1.19%	753,937
Jun 22, 2026	17.46	17.47	17.06	17.18	17.18	-1.60%	492,236
Jun 18, 2026	17.50	17.70	17.32	17.46	17.46	-0.48%	846,925
Jun 17, 2026	17.85	18.00	17.50	17.54	17.54	-1.73%	468,400
Jun 16, 2026	18.00	18.30	17.81	17.85	17.85	-0.87%	601,194
Jun 15, 2026	18.31	18.48	17.97	18.01	18.01	-0.96%	551,071
Jun 12, 2026	18.00	18.37	17.98	18.18	18.18	1.46%	823,226
Jun 11, 2026	18.35	18.45	17.80	17.92	17.92	-1.99%	1,434,818
Jun 10, 2026	18.64	18.85	17.92	18.28	18.28	0.46%	2,590,416
Jun 9, 2026	18.33	18.90	18.03	18.20	18.20	-0.55%	1,782,862
Jun 8, 2026	18.45	18.55	18.17	18.30	18.30	-0.81%	838,419
Jun 5, 2026	18.70	18.91	18.41	18.45	18.45	-1.97%	737,123
Jun 4, 2026	18.50	19.00	18.30	18.82	18.82	1.78%	979,586
Jun 3, 2026	18.71	19.00	18.30	18.49	18.49	-1.12%	1,372,073
Jun 2, 2026	19.11	19.44	18.70	18.70	18.70	-1.73%	1,257,157
Jun 1, 2026	19.40	19.75	18.94	19.03	19.03	-1.65%	3,200,486
May 29, 2026	19.22	19.41	18.92	19.35	19.35	0.69%	7,288,546
May 28, 2026	19.32	19.32	18.98	19.22	19.22	-0.68%	2,554,526
May 27, 2026	19.95	19.97	19.28	19.35	19.35	-3.01%	1,026,602
May 26, 2026	19.80	20.42	19.67	19.95	19.95	0.76%	1,160,353
May 25, 2026	19.59	19.98	19.30	19.80	19.80	1.28%	1,927,847
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