CoinShares International Limited (STO:CS)
Sweden · Delayed Price · Currency is SEK 159.00
+4.40 (2.85%)
Oct 8, 2025, 5:29 PM CET
CoinShares International Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 8, 2025 | 151.80 | 160.40 | 148.00 | 159.00 | 159.00 | 2.85% | 149,809 |
| Oct 7, 2025 | 162.60 | 165.00 | 150.80 | 154.60 | 154.60 | -4.21% | 237,526 |
| Oct 6, 2025 | 155.40 | 164.80 | 155.40 | 161.40 | 161.40 | 4.40% | 194,680 |
| Oct 3, 2025 | 153.00 | 155.00 | 151.20 | 154.60 | 154.60 | 1.71% | 58,425 |
| Oct 2, 2025 | 150.00 | 156.60 | 149.40 | 152.00 | 152.00 | 1.60% | 147,844 |
| Oct 1, 2025 | 141.60 | 149.60 | 139.60 | 149.60 | 149.60 | 6.10% | 180,847 |
| Sep 30, 2025 | 137.20 | 141.00 | 136.40 | 141.00 | 141.00 | 2.17% | 124,755 |
| Sep 29, 2025 | 132.80 | 140.80 | 132.00 | 138.00 | 138.00 | 3.92% | 132,584 |
| Sep 26, 2025 | 128.00 | 132.80 | 126.60 | 132.80 | 131.85 | 3.27% | 157,197 |
| Sep 25, 2025 | 126.60 | 130.00 | 126.60 | 128.60 | 127.68 | 1.74% | 83,219 |
| Sep 24, 2025 | 129.20 | 130.00 | 125.80 | 126.40 | 125.50 | -3.81% | 154,815 |
| Sep 23, 2025 | 137.40 | 137.80 | 130.20 | 131.40 | 130.46 | -4.64% | 187,428 |
| Sep 22, 2025 | 143.40 | 143.40 | 136.60 | 137.80 | 136.82 | -1.71% | 246,729 |
| Sep 19, 2025 | 144.60 | 149.00 | 140.20 | 140.20 | 139.20 | -1.82% | 242,114 |
| Sep 18, 2025 | 136.40 | 147.40 | 136.40 | 142.80 | 141.78 | 6.25% | 196,122 |
| Sep 17, 2025 | 140.80 | 144.40 | 133.80 | 134.40 | 133.44 | -3.45% | 118,664 |
| Sep 16, 2025 | 143.20 | 148.40 | 139.20 | 139.20 | 138.21 | -2.93% | 152,317 |
| Sep 15, 2025 | 138.60 | 147.00 | 138.40 | 143.40 | 142.38 | 3.61% | 265,618 |
| Sep 12, 2025 | 132.80 | 139.60 | 131.20 | 138.40 | 137.41 | 4.85% | 105,871 |
| Sep 11, 2025 | 130.00 | 136.00 | 129.40 | 132.00 | 131.06 | 2.33% | 138,855 |
| Sep 10, 2025 | 127.40 | 131.60 | 124.80 | 129.00 | 128.08 | 4.54% | 283,023 |
| Sep 9, 2025 | 137.60 | 137.60 | 121.20 | 123.40 | 122.52 | -7.91% | 427,902 |
| Sep 8, 2025 | 133.80 | 161.60 | 130.60 | 134.00 | 133.04 | 1.06% | 868,320 |
| Sep 5, 2025 | 134.60 | 135.20 | 128.80 | 132.60 | 131.65 | -0.30% | 251,971 |
| Sep 4, 2025 | 119.60 | 133.00 | 119.60 | 133.00 | 132.05 | 11.39% | 510,026 |
| Sep 3, 2025 | 103.20 | 119.80 | 103.20 | 119.40 | 118.55 | 15.92% | 304,243 |
| Sep 2, 2025 | 100.40 | 103.40 | 99.50 | 103.00 | 102.26 | 2.39% | 129,050 |
| Sep 1, 2025 | 101.80 | 102.80 | 98.30 | 100.60 | 99.88 | - | 99,845 |
| Aug 29, 2025 | 98.70 | 104.40 | 97.80 | 100.60 | 99.88 | 1.41% | 165,948 |
| Aug 28, 2025 | 100.20 | 101.00 | 98.60 | 99.20 | 98.49 | -1.00% | 63,543 |
| Aug 27, 2025 | 99.10 | 101.80 | 99.00 | 100.20 | 99.48 | 1.73% | 100,409 |
| Aug 26, 2025 | 102.60 | 102.60 | 98.30 | 98.50 | 97.80 | -4.55% | 70,942 |
| Aug 25, 2025 | 107.60 | 107.60 | 99.40 | 103.20 | 102.46 | -4.62% | 187,603 |
| Aug 22, 2025 | 104.80 | 108.20 | 103.40 | 108.20 | 107.43 | 2.66% | 74,756 |
| Aug 21, 2025 | 104.40 | 105.80 | 103.60 | 105.40 | 104.65 | 0.38% | 45,089 |
| Aug 20, 2025 | 107.80 | 108.00 | 104.00 | 105.00 | 104.25 | -3.49% | 69,930 |
| Aug 19, 2025 | 113.60 | 114.00 | 108.80 | 108.80 | 108.02 | -3.72% | 71,828 |
| Aug 18, 2025 | 113.40 | 115.00 | 111.00 | 113.00 | 112.19 | -1.74% | 55,261 |
| Aug 15, 2025 | 120.20 | 121.40 | 114.20 | 115.00 | 114.18 | -3.85% | 85,397 |
| Aug 14, 2025 | 121.20 | 123.20 | 118.80 | 119.60 | 118.74 | 0.50% | 129,786 |
| Aug 13, 2025 | 114.40 | 120.20 | 114.20 | 119.00 | 118.15 | 4.75% | 125,761 |
| Aug 12, 2025 | 113.60 | 114.00 | 111.00 | 113.60 | 112.79 | -0.35% | 52,785 |
| Aug 11, 2025 | 110.00 | 114.60 | 110.00 | 114.00 | 113.18 | 4.78% | 144,510 |
| Aug 8, 2025 | 108.80 | 112.40 | 108.00 | 108.80 | 108.02 | - | 72,405 |
| Aug 7, 2025 | 104.80 | 109.00 | 104.20 | 108.80 | 108.02 | 5.02% | 62,165 |
| Aug 6, 2025 | 104.20 | 106.20 | 103.20 | 103.60 | 102.86 | -0.77% | 57,388 |
| Aug 5, 2025 | 104.20 | 108.60 | 104.00 | 104.40 | 103.65 | 0.38% | 69,860 |
| Aug 4, 2025 | 104.40 | 105.80 | 103.20 | 104.00 | 103.26 | -0.57% | 73,435 |
| Aug 1, 2025 | 108.00 | 108.40 | 103.40 | 104.60 | 103.85 | -3.15% | 122,905 |
| Jul 31, 2025 | 108.20 | 110.80 | 108.00 | 108.00 | 107.23 | -0.18% | 66,953 |