CoinShares International Limited (STO:CS)
Sweden · Delayed Price · Currency is SEK 129.00
+5.60 (4.54%)
Sep 10, 2025, 5:29 PM CET
CoinShares International Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 10, 2025 | 127.40 | 131.60 | 124.80 | 129.00 | 129.00 | 4.54% | 283,023 |
| Sep 9, 2025 | 137.60 | 137.60 | 121.20 | 123.40 | 123.40 | -7.91% | 427,902 |
| Sep 8, 2025 | 133.80 | 161.60 | 130.60 | 134.00 | 134.00 | 1.06% | 868,320 |
| Sep 5, 2025 | 134.60 | 135.20 | 128.80 | 132.60 | 132.60 | -0.30% | 251,971 |
| Sep 4, 2025 | 119.60 | 133.00 | 119.60 | 133.00 | 133.00 | 11.39% | 510,026 |
| Sep 3, 2025 | 103.20 | 119.80 | 103.20 | 119.40 | 119.40 | 15.92% | 304,243 |
| Sep 2, 2025 | 100.40 | 103.40 | 99.50 | 103.00 | 103.00 | 2.39% | 129,050 |
| Sep 1, 2025 | 101.80 | 102.80 | 98.30 | 100.60 | 100.60 | - | 99,845 |
| Aug 29, 2025 | 98.70 | 104.40 | 97.80 | 100.60 | 100.60 | 1.41% | 165,948 |
| Aug 28, 2025 | 100.20 | 101.00 | 98.60 | 99.20 | 99.20 | -1.00% | 63,543 |
| Aug 27, 2025 | 99.10 | 101.80 | 99.00 | 100.20 | 100.20 | 1.73% | 100,409 |
| Aug 26, 2025 | 102.60 | 102.60 | 98.30 | 98.50 | 98.50 | -4.55% | 70,942 |
| Aug 25, 2025 | 107.60 | 107.60 | 99.40 | 103.20 | 103.20 | -4.62% | 187,603 |
| Aug 22, 2025 | 104.80 | 108.20 | 103.40 | 108.20 | 108.20 | 2.66% | 74,756 |
| Aug 21, 2025 | 104.40 | 105.80 | 103.60 | 105.40 | 105.40 | 0.38% | 45,089 |
| 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 |