CoinShares International Limited (STO:CS)
Sweden · Delayed Price · Currency is SEK 72.30
0.00 (0.00%)
Mar 20, 2026, 5:32 PM CET
CoinShares International Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 20, 2026 | 81.30 | 82.40 | 72.30 | 72.30 | 72.30 | -9.28% | 1,353,444 |
| Mar 19, 2026 | 87.30 | 88.70 | 79.60 | 79.70 | 79.70 | -10.25% | 413,979 |
| Mar 18, 2026 | 85.50 | 88.80 | 85.00 | 88.80 | 88.80 | 5.59% | 259,477 |
| Mar 17, 2026 | 81.50 | 84.40 | 78.70 | 84.10 | 84.10 | 4.60% | 243,939 |
| Mar 16, 2026 | 83.40 | 84.70 | 79.70 | 80.40 | 80.40 | -2.78% | 253,294 |
| Mar 13, 2026 | 83.30 | 86.20 | 81.80 | 82.70 | 79.59 | -0.36% | 314,316 |
| Mar 12, 2026 | 85.30 | 96.50 | 79.30 | 83.00 | 79.88 | 2.72% | 734,534 |
| Mar 11, 2026 | 82.20 | 82.50 | 78.90 | 80.80 | 77.76 | -1.46% | 96,703 |
| Mar 10, 2026 | 81.10 | 82.80 | 80.30 | 82.00 | 78.91 | 3.27% | 88,491 |
| Mar 9, 2026 | 82.60 | 82.60 | 78.30 | 79.40 | 76.41 | -2.58% | 83,388 |
| Mar 6, 2026 | 77.30 | 83.00 | 77.00 | 81.50 | 78.43 | 6.40% | 139,393 |
| Mar 5, 2026 | 82.80 | 83.70 | 76.60 | 76.60 | 73.72 | -5.67% | 140,263 |
| Mar 4, 2026 | 77.10 | 83.70 | 77.10 | 81.20 | 78.14 | 6.01% | 183,510 |
| Mar 3, 2026 | 77.00 | 81.50 | 73.40 | 76.60 | 73.72 | -0.26% | 116,628 |
| Mar 2, 2026 | 75.40 | 78.90 | 74.20 | 76.80 | 73.91 | 2.67% | 137,830 |
| Feb 27, 2026 | 76.10 | 77.70 | 73.70 | 74.80 | 71.98 | -0.80% | 90,307 |
| Feb 26, 2026 | 77.10 | 77.10 | 73.50 | 75.40 | 72.56 | 0.27% | 110,804 |
| Feb 25, 2026 | 72.40 | 75.90 | 72.40 | 75.20 | 72.37 | 4.16% | 74,874 |
| Feb 24, 2026 | 71.20 | 72.60 | 71.10 | 72.20 | 69.48 | - | 40,174 |
| Feb 23, 2026 | 76.20 | 76.50 | 72.20 | 72.20 | 69.48 | -5.99% | 56,961 |
| Feb 20, 2026 | 75.20 | 77.70 | 74.20 | 76.80 | 73.91 | 2.95% | 107,318 |
| Feb 19, 2026 | 77.10 | 78.50 | 73.10 | 74.60 | 71.79 | -2.10% | 77,351 |
| Feb 18, 2026 | 78.50 | 79.30 | 74.50 | 76.20 | 73.33 | -1.17% | 147,643 |
| Feb 17, 2026 | 75.80 | 78.00 | 74.10 | 77.10 | 74.20 | 1.58% | 78,878 |
| Feb 16, 2026 | 79.40 | 79.80 | 75.90 | 75.90 | 73.04 | -3.56% | 87,337 |
| Feb 13, 2026 | 74.20 | 80.30 | 74.20 | 78.70 | 75.74 | 6.50% | 170,346 |
| Feb 12, 2026 | 76.00 | 77.20 | 73.90 | 73.90 | 71.12 | -3.02% | 89,079 |
| Feb 11, 2026 | 80.80 | 80.80 | 76.10 | 76.20 | 73.33 | -6.39% | 114,062 |
| Feb 10, 2026 | 80.60 | 82.60 | 80.40 | 81.40 | 78.34 | 0.49% | 81,385 |
| Feb 9, 2026 | 84.00 | 84.90 | 80.40 | 81.00 | 77.95 | -1.58% | 101,069 |
| Feb 6, 2026 | 81.20 | 83.40 | 80.40 | 82.30 | 79.20 | -0.12% | 122,600 |
| Feb 5, 2026 | 85.10 | 86.00 | 81.40 | 82.40 | 79.30 | -3.51% | 131,871 |
| Feb 4, 2026 | 88.30 | 89.50 | 84.70 | 85.40 | 82.19 | -3.83% | 155,646 |
| Feb 3, 2026 | 90.60 | 92.00 | 87.20 | 88.80 | 85.46 | -1.99% | 304,263 |
| Feb 2, 2026 | 90.10 | 94.10 | 90.10 | 90.60 | 87.19 | -7.46% | 202,148 |
| Jan 30, 2026 | 90.80 | 98.60 | 90.10 | 97.90 | 94.21 | 6.76% | 356,682 |
| Jan 29, 2026 | 96.10 | 97.00 | 91.40 | 91.70 | 88.25 | -3.58% | 144,682 |
| Jan 28, 2026 | 97.50 | 97.70 | 94.90 | 95.10 | 91.52 | -0.94% | 78,708 |
| Jan 27, 2026 | 99.70 | 100.60 | 96.00 | 96.00 | 92.39 | -2.93% | 71,785 |
| Jan 26, 2026 | 101.80 | 101.80 | 98.10 | 98.90 | 95.18 | -3.61% | 194,624 |
| Jan 23, 2026 | 105.60 | 106.40 | 101.40 | 102.60 | 98.74 | -3.57% | 107,803 |
| Jan 22, 2026 | 106.80 | 110.20 | 105.80 | 106.40 | 102.39 | -0.19% | 117,634 |
| Jan 21, 2026 | 110.60 | 112.00 | 105.40 | 106.60 | 102.59 | -3.62% | 99,007 |
| Jan 20, 2026 | 117.40 | 117.40 | 110.60 | 110.60 | 106.44 | -6.59% | 99,529 |
| Jan 19, 2026 | 120.00 | 120.60 | 117.20 | 118.40 | 113.94 | -3.27% | 101,489 |
| Jan 16, 2026 | 121.80 | 123.00 | 120.00 | 122.40 | 117.79 | 0.16% | 95,657 |
| Jan 15, 2026 | 125.80 | 127.40 | 122.20 | 122.20 | 117.60 | -3.02% | 124,719 |
| Jan 14, 2026 | 121.00 | 126.00 | 120.40 | 126.00 | 121.26 | 4.48% | 216,416 |
| Jan 13, 2026 | 121.00 | 122.60 | 119.00 | 120.60 | 116.06 | -0.50% | 82,825 |
| Jan 12, 2026 | 121.80 | 122.40 | 119.60 | 121.20 | 116.64 | -0.33% | 83,252 |