CoinShares International Limited (STO:CS)
Sweden · Delayed Price · Currency is SEK 75.30
-1.70 (-2.21%)
Mar 3, 2026, 12:10 PM CET
CoinShares International Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 3, 2026 | 77.00 | 81.50 | 73.40 | 73.40 | - | -4.68% | 32,742 |
| Mar 2, 2026 | 75.40 | 78.90 | 74.20 | 77.00 | 77.00 | 2.94% | 108,494 |
| Feb 27, 2026 | 76.10 | 77.70 | 73.70 | 74.80 | 74.80 | -0.80% | 90,307 |
| Feb 26, 2026 | 77.10 | 77.10 | 73.50 | 75.40 | 75.40 | 0.27% | 110,804 |
| Feb 25, 2026 | 72.40 | 75.90 | 72.40 | 75.20 | 75.20 | 4.16% | 74,874 |
| Feb 24, 2026 | 71.20 | 72.60 | 71.10 | 72.20 | 72.20 | - | 40,174 |
| Feb 23, 2026 | 76.20 | 76.50 | 72.20 | 72.20 | 72.20 | -5.99% | 56,961 |
| Feb 20, 2026 | 75.20 | 77.70 | 74.20 | 76.80 | 76.80 | 2.95% | 107,318 |
| Feb 19, 2026 | 77.10 | 78.50 | 73.10 | 74.60 | 74.60 | -2.10% | 77,351 |
| Feb 18, 2026 | 78.50 | 79.30 | 74.50 | 76.20 | 76.20 | -1.17% | 147,643 |
| Feb 17, 2026 | 75.80 | 78.00 | 74.10 | 77.10 | 77.10 | 1.58% | 78,878 |
| Feb 16, 2026 | 79.40 | 79.80 | 75.90 | 75.90 | 75.90 | -3.56% | 87,337 |
| Feb 13, 2026 | 74.20 | 80.30 | 74.20 | 78.70 | 78.70 | 6.50% | 170,346 |
| Feb 12, 2026 | 76.00 | 77.20 | 73.90 | 73.90 | 73.90 | -3.02% | 86,952 |
| Feb 11, 2026 | 80.80 | 80.80 | 76.10 | 76.20 | 76.20 | -6.39% | 107,446 |
| Feb 10, 2026 | 80.60 | 82.60 | 80.40 | 81.40 | 81.40 | 0.49% | 65,956 |
| Feb 9, 2026 | 84.00 | 84.90 | 80.40 | 81.00 | 81.00 | -1.58% | 95,796 |
| Feb 6, 2026 | 81.20 | 83.40 | 80.40 | 82.30 | 82.30 | -0.12% | 122,600 |
| Feb 5, 2026 | 85.10 | 86.00 | 81.40 | 82.40 | 82.40 | -3.51% | 131,871 |
| Feb 4, 2026 | 88.30 | 89.50 | 84.70 | 85.40 | 85.40 | -3.83% | 155,646 |
| Feb 3, 2026 | 90.60 | 92.00 | 87.20 | 88.80 | 88.80 | -1.99% | 304,263 |
| Feb 2, 2026 | 90.10 | 94.10 | 90.10 | 90.60 | 90.60 | -7.46% | 198,882 |
| Jan 30, 2026 | 90.80 | 98.60 | 90.10 | 97.90 | 97.90 | 6.76% | 356,682 |
| Jan 29, 2026 | 96.10 | 97.00 | 91.40 | 91.70 | 91.70 | -3.58% | 144,682 |
| Jan 28, 2026 | 97.50 | 97.70 | 94.90 | 95.10 | 95.10 | -0.94% | 71,919 |
| Jan 27, 2026 | 99.70 | 100.60 | 96.00 | 96.00 | 96.00 | -2.93% | 64,705 |
| Jan 26, 2026 | 101.80 | 101.80 | 98.10 | 98.90 | 98.90 | -3.61% | 194,624 |
| Jan 23, 2026 | 105.60 | 106.40 | 101.40 | 102.60 | 102.60 | -3.57% | 102,686 |
| Jan 22, 2026 | 106.80 | 110.20 | 105.80 | 106.40 | 106.40 | -0.19% | 117,634 |
| Jan 21, 2026 | 110.60 | 112.00 | 105.40 | 106.60 | 106.60 | -3.62% | 99,007 |
| Jan 20, 2026 | 117.40 | 117.40 | 110.60 | 110.60 | 110.60 | -6.59% | 97,941 |
| Jan 19, 2026 | 120.00 | 120.60 | 117.20 | 118.40 | 118.40 | -3.27% | 101,489 |
| Jan 16, 2026 | 121.80 | 123.00 | 120.00 | 122.40 | 122.40 | 0.16% | 93,289 |
| Jan 15, 2026 | 125.80 | 127.40 | 122.20 | 122.20 | 122.20 | -3.02% | 124,719 |
| Jan 14, 2026 | 121.00 | 126.00 | 120.40 | 126.00 | 126.00 | 4.48% | 216,416 |
| Jan 13, 2026 | 121.00 | 122.60 | 119.00 | 120.60 | 120.60 | -0.50% | 82,825 |
| Jan 12, 2026 | 121.80 | 122.40 | 119.60 | 121.20 | 121.20 | -0.33% | 83,252 |
| Jan 9, 2026 | 116.40 | 122.80 | 116.00 | 121.60 | 121.60 | 3.93% | 71,432 |
| Jan 8, 2026 | 117.20 | 119.40 | 115.60 | 117.00 | 117.00 | -0.17% | 53,592 |
| Jan 7, 2026 | 120.40 | 121.40 | 115.80 | 117.20 | 117.20 | -2.33% | 94,605 |
| Jan 5, 2026 | 120.20 | 122.60 | 117.40 | 120.00 | 120.00 | 1.52% | 68,757 |
| Jan 2, 2026 | 116.60 | 118.60 | 113.20 | 118.20 | 118.20 | 1.90% | 94,151 |
| Dec 30, 2025 | 112.80 | 116.20 | 112.80 | 116.00 | 116.00 | 2.11% | 57,812 |
| Dec 29, 2025 | 117.40 | 117.40 | 113.00 | 113.60 | 113.60 | -3.24% | 62,279 |
| Dec 23, 2025 | 117.40 | 118.60 | 110.40 | 117.40 | 116.47 | -0.51% | 113,473 |
| Dec 22, 2025 | 113.00 | 119.60 | 112.20 | 118.00 | 117.07 | 3.51% | 49,509 |
| Dec 19, 2025 | 117.20 | 117.60 | 113.00 | 114.00 | 113.10 | -2.40% | 58,256 |
| Dec 18, 2025 | 113.60 | 118.00 | 112.40 | 116.80 | 115.88 | 2.10% | 58,513 |
| Dec 17, 2025 | 115.00 | 117.00 | 113.00 | 114.40 | 113.50 | -0.17% | 65,808 |
| Dec 16, 2025 | 118.00 | 118.00 | 113.60 | 114.60 | 113.69 | -2.55% | 90,161 |