Coffee Stain Group AB (publ) (STO:COFFEE.B)
Sweden · Delayed Price · Currency is SEK 17.88
+0.46 (2.64%)
Jul 24, 2026, 5:29 PM CET
Coffee Stain Group AB Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 24, 2026 | 17.54 | 17.90 | 17.54 | 17.82 | - | 2.28% | 28,086 |
| Jul 23, 2026 | 17.80 | 17.90 | 17.37 | 17.42 | 17.42 | -1.81% | 349,342 |
| Jul 22, 2026 | 17.76 | 18.00 | 17.30 | 17.74 | 17.74 | -0.11% | 168,118 |
| Jul 21, 2026 | 17.57 | 17.76 | 17.23 | 17.76 | 17.76 | 1.36% | 256,068 |
| Jul 20, 2026 | 17.74 | 18.00 | 17.20 | 17.52 | 17.52 | -1.21% | 319,526 |
| Jul 17, 2026 | 17.95 | 18.00 | 17.60 | 17.74 | 17.74 | -1.16% | 214,386 |
| Jul 16, 2026 | 17.90 | 18.10 | 17.70 | 17.95 | 17.95 | 0.43% | 307,114 |
| Jul 15, 2026 | 17.86 | 17.98 | 17.61 | 17.87 | 17.87 | 0.87% | 416,181 |
| Jul 14, 2026 | 17.62 | 17.89 | 17.31 | 17.72 | 17.72 | 0.53% | 464,411 |
| Jul 13, 2026 | 17.31 | 17.76 | 17.21 | 17.62 | 17.62 | 1.86% | 177,325 |
| Jul 10, 2026 | 17.69 | 17.98 | 17.27 | 17.30 | 17.30 | -2.19% | 377,125 |
| Jul 9, 2026 | 17.18 | 17.75 | 17.18 | 17.69 | 17.69 | 2.96% | 248,770 |
| Jul 8, 2026 | 17.67 | 17.75 | 17.08 | 17.18 | 17.18 | -2.78% | 302,205 |
| Jul 7, 2026 | 17.65 | 17.84 | 17.50 | 17.67 | 17.67 | 0.18% | 220,465 |
| Jul 6, 2026 | 17.70 | 17.85 | 17.50 | 17.64 | 17.64 | -0.23% | 182,158 |
| Jul 3, 2026 | 17.80 | 17.85 | 17.61 | 17.68 | 17.68 | -0.02% | 192,776 |
| 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 |