CoinShares International Limited (STO:CS)
Sweden · Delayed Price · Currency is SEK 105.00
-3.80 (-3.49%)
Aug 20, 2025, 5:29 PM CET
CoinShares International Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 20, 2025 | 107.80 | 108.00 | 104.00 | 105.00 | 105.00 | -3.49% | 69,930 |
| Aug 19, 2025 | 113.60 | 114.00 | 108.80 | 108.80 | 108.80 | -3.72% | 71,828 |
| Aug 18, 2025 | 113.40 | 115.00 | 111.00 | 113.00 | 113.00 | -1.74% | 55,261 |
| Aug 15, 2025 | 120.20 | 121.40 | 114.20 | 115.00 | 115.00 | -3.85% | 85,397 |
| Aug 14, 2025 | 121.20 | 123.20 | 118.80 | 119.60 | 119.60 | 0.50% | 129,786 |
| Aug 13, 2025 | 114.40 | 120.20 | 114.20 | 119.00 | 119.00 | 4.75% | 125,761 |
| Aug 12, 2025 | 113.60 | 114.00 | 111.00 | 113.60 | 113.60 | -0.35% | 52,785 |
| Aug 11, 2025 | 110.00 | 114.60 | 110.00 | 114.00 | 114.00 | 4.78% | 144,510 |
| Aug 8, 2025 | 108.80 | 112.40 | 108.00 | 108.80 | 108.80 | - | 72,405 |
| Aug 7, 2025 | 104.80 | 109.00 | 104.20 | 108.80 | 108.80 | 5.02% | 62,165 |
| Aug 6, 2025 | 104.20 | 106.20 | 103.20 | 103.60 | 103.60 | -0.77% | 57,388 |
| Aug 5, 2025 | 104.20 | 108.60 | 104.00 | 104.40 | 104.40 | 0.38% | 69,860 |
| Aug 4, 2025 | 104.40 | 105.80 | 103.20 | 104.00 | 104.00 | -0.57% | 73,435 |
| Aug 1, 2025 | 108.00 | 108.40 | 103.40 | 104.60 | 104.60 | -3.15% | 122,905 |
| Jul 31, 2025 | 108.20 | 110.80 | 108.00 | 108.00 | 108.00 | -0.18% | 66,953 |
| Jul 30, 2025 | 111.40 | 112.80 | 107.20 | 108.20 | 108.20 | -2.87% | 81,415 |
| Jul 29, 2025 | 114.60 | 114.60 | 111.20 | 111.40 | 111.40 | -2.79% | 74,367 |
| Jul 28, 2025 | 116.20 | 117.40 | 114.40 | 114.60 | 114.60 | 1.06% | 79,432 |
| Jul 25, 2025 | 119.00 | 120.40 | 113.20 | 113.40 | 113.40 | -5.18% | 82,278 |
| Jul 24, 2025 | 121.20 | 121.40 | 117.20 | 119.60 | 119.60 | -0.83% | 102,460 |
| Jul 23, 2025 | 119.40 | 122.00 | 119.00 | 120.60 | 120.60 | 1.86% | 126,187 |
| Jul 22, 2025 | 118.20 | 119.40 | 116.80 | 118.40 | 118.40 | -0.34% | 109,067 |
| Jul 21, 2025 | 117.60 | 118.80 | 115.80 | 118.80 | 118.80 | 1.02% | 69,092 |
| Jul 18, 2025 | 116.00 | 119.00 | 116.00 | 117.60 | 117.60 | 1.91% | 114,239 |
| Jul 17, 2025 | 114.40 | 116.00 | 111.80 | 115.40 | 115.40 | 0.87% | 65,767 |
| Jul 16, 2025 | 111.80 | 116.40 | 111.00 | 114.40 | 114.40 | 1.78% | 68,594 |
| Jul 15, 2025 | 116.80 | 116.80 | 112.00 | 112.40 | 112.40 | -4.10% | 75,613 |
| Jul 14, 2025 | 115.00 | 118.00 | 114.00 | 117.20 | 117.20 | 2.09% | 183,288 |
| Jul 11, 2025 | 112.20 | 115.40 | 112.00 | 114.80 | 114.80 | 3.24% | 157,830 |
| Jul 10, 2025 | 107.80 | 111.40 | 107.60 | 111.20 | 111.20 | 3.93% | 157,844 |
| Jul 9, 2025 | 105.80 | 107.40 | 105.40 | 107.00 | 107.00 | 1.52% | 56,644 |
| Jul 8, 2025 | 104.20 | 106.20 | 104.20 | 105.40 | 105.40 | 0.57% | 70,969 |
| Jul 7, 2025 | 103.20 | 105.00 | 102.00 | 104.80 | 104.80 | 1.75% | 73,671 |
| Jul 4, 2025 | 104.20 | 104.20 | 101.00 | 103.00 | 103.00 | -0.96% | 49,533 |
| Jul 3, 2025 | 100.00 | 104.60 | 100.00 | 104.00 | 104.00 | 4.73% | 142,971 |
| Jul 2, 2025 | 98.10 | 100.00 | 97.80 | 99.30 | 99.30 | 1.12% | 50,318 |
| Jul 1, 2025 | 98.80 | 99.90 | 97.40 | 98.20 | 98.20 | -0.71% | 32,765 |
| Jun 30, 2025 | 99.50 | 100.40 | 98.70 | 98.90 | 98.90 | -0.80% | 50,495 |
| Jun 27, 2025 | 99.70 | 100.00 | 97.70 | 99.70 | 99.70 | 0.50% | 90,412 |
| Jun 26, 2025 | 99.00 | 99.70 | 96.60 | 99.20 | 98.22 | 1.02% | 86,190 |
| Jun 25, 2025 | 97.90 | 102.00 | 97.90 | 98.20 | 97.23 | 1.13% | 165,561 |
| Jun 24, 2025 | 97.00 | 98.50 | 95.30 | 97.10 | 96.14 | 1.36% | 70,787 |
| Jun 23, 2025 | 98.70 | 98.70 | 93.20 | 95.80 | 94.85 | -2.94% | 206,014 |
| Jun 19, 2025 | 95.00 | 100.40 | 95.00 | 98.70 | 97.72 | 3.79% | 176,619 |
| Jun 18, 2025 | 96.10 | 96.40 | 94.30 | 95.10 | 94.16 | -1.35% | 39,606 |
| Jun 17, 2025 | 95.40 | 98.40 | 94.80 | 96.40 | 95.45 | 1.15% | 43,701 |
| Jun 16, 2025 | 92.50 | 96.30 | 91.10 | 95.30 | 94.36 | 4.15% | 93,985 |
| Jun 13, 2025 | 91.70 | 92.90 | 91.20 | 91.50 | 90.60 | -2.45% | 38,495 |
| Jun 12, 2025 | 94.50 | 95.60 | 93.50 | 93.80 | 92.87 | -2.19% | 65,997 |
| Jun 11, 2025 | 97.80 | 99.80 | 95.60 | 95.90 | 94.95 | -1.84% | 43,704 |