CoinShares International Limited (STO:CS)
Sweden flag Sweden · Delayed Price · Currency is SEK
159.40
+0.80 (0.50%)
Oct 30, 2025, 4:34 PM CET

CoinShares International Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 30, 2025159.00162.00155.80159.40159.400.50%63,877
Oct 29, 2025159.60161.20157.00158.60158.60-0.13%44,961
Oct 28, 2025161.20161.40156.20158.80158.80-2.22%50,840
Oct 27, 2025160.00163.60158.40162.40162.402.92%94,117
Oct 24, 2025154.60158.80154.20157.80157.802.73%108,730
Oct 23, 2025150.60153.60148.80153.60153.603.23%41,347
Oct 22, 2025151.00153.40146.60148.80148.80-2.11%71,174
Oct 21, 2025148.00152.00146.20152.00152.002.70%101,990
Oct 20, 2025141.80149.00141.80148.00148.005.87%71,586
Oct 17, 2025147.20147.20137.80139.80139.80-5.54%148,972
Oct 16, 2025147.20150.20145.60148.00148.000.14%92,724
Oct 15, 2025153.80155.00147.00147.80147.80-4.15%107,855
Oct 14, 2025157.20157.20149.40154.20154.20-1.78%115,852
Oct 13, 2025152.60157.60151.80157.00157.000.77%85,120
Oct 10, 2025158.80158.80154.80155.80155.80-1.64%67,096
Oct 9, 2025160.20161.00155.80158.40158.40-0.38%84,351
Oct 8, 2025151.80160.40148.00159.00159.002.85%149,809
Oct 7, 2025162.60165.00150.80154.60154.60-4.21%237,526
Oct 6, 2025155.40164.80155.40161.40161.404.40%194,680
Oct 3, 2025153.00155.00151.20154.60154.601.71%58,425
Oct 2, 2025150.00156.60149.40152.00152.001.60%147,844
Oct 1, 2025141.60149.60139.60149.60149.606.10%180,847
Sep 30, 2025137.20141.00136.40141.00141.002.17%124,755
Sep 29, 2025132.80140.80132.00138.00138.003.92%132,584
Sep 26, 2025128.00132.80126.60132.80131.853.27%157,197
Sep 25, 2025126.60130.00126.60128.60127.681.74%83,219
Sep 24, 2025129.20130.00125.80126.40125.50-3.81%154,815
Sep 23, 2025137.40137.80130.20131.40130.46-4.64%187,428
Sep 22, 2025143.40143.40136.60137.80136.82-1.71%246,729
Sep 19, 2025144.60149.00140.20140.20139.20-1.82%242,114
Sep 18, 2025136.40147.40136.40142.80141.786.25%196,122
Sep 17, 2025140.80144.40133.80134.40133.44-3.45%118,664
Sep 16, 2025143.20148.40139.20139.20138.21-2.93%152,317
Sep 15, 2025138.60147.00138.40143.40142.383.61%265,618
Sep 12, 2025132.80139.60131.20138.40137.414.85%105,871
Sep 11, 2025130.00136.00129.40132.00131.062.33%138,855
Sep 10, 2025127.40131.60124.80129.00128.084.54%283,023
Sep 9, 2025137.60137.60121.20123.40122.52-7.91%427,902
Sep 8, 2025133.80161.60130.60134.00133.041.06%868,320
Sep 5, 2025134.60135.20128.80132.60131.65-0.30%251,971
Sep 4, 2025119.60133.00119.60133.00132.0511.39%510,026
Sep 3, 2025103.20119.80103.20119.40118.5515.92%304,243
Sep 2, 2025100.40103.4099.50103.00102.262.39%129,050
Sep 1, 2025101.80102.8098.30100.6099.88-99,845
Aug 29, 202598.70104.4097.80100.6099.881.41%165,948
Aug 28, 2025100.20101.0098.6099.2098.49-1.00%63,543
Aug 27, 202599.10101.8099.00100.2099.481.73%100,409
Aug 26, 2025102.60102.6098.3098.5097.80-4.55%70,942
Aug 25, 2025107.60107.6099.40103.20102.46-4.62%187,603
Aug 22, 2025104.80108.20103.40108.20107.432.66%74,756