CoinShares International Limited (STO:CS)
Sweden · Delayed Price · Currency is SEK 81.40
+0.40 (0.49%)
Feb 10, 2026, 5:29 PM CET
CoinShares International Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Dec 15, 2025 | 118.20 | 119.80 | 116.00 | 117.60 | 116.67 | -0.34% | 91,263 |
| Dec 12, 2025 | 121.20 | 122.60 | 117.80 | 118.00 | 117.07 | -2.48% | 81,475 |
| Dec 11, 2025 | 124.80 | 126.00 | 121.00 | 121.00 | 120.04 | -3.66% | 59,211 |
| Dec 10, 2025 | 127.80 | 130.00 | 124.60 | 125.60 | 124.61 | -1.41% | 47,929 |
| Dec 9, 2025 | 124.20 | 127.80 | 122.20 | 127.40 | 126.39 | 1.92% | 61,067 |
| Dec 8, 2025 | 124.40 | 127.80 | 124.00 | 125.00 | 124.01 | -0.16% | 38,637 |
| Dec 5, 2025 | 127.00 | 127.60 | 123.60 | 125.20 | 124.21 | -0.48% | 43,134 |
| Dec 4, 2025 | 128.00 | 128.00 | 124.60 | 125.80 | 124.81 | -0.16% | 72,808 |
| Dec 3, 2025 | 127.80 | 129.00 | 123.40 | 126.00 | 125.00 | 0.32% | 81,252 |
| Dec 2, 2025 | 123.40 | 127.20 | 121.20 | 125.60 | 124.61 | 1.62% | 128,816 |
| Dec 1, 2025 | 128.20 | 129.00 | 123.60 | 123.60 | 122.62 | -4.92% | 120,000 |
| Nov 28, 2025 | 137.40 | 139.60 | 130.00 | 130.00 | 128.97 | -4.97% | 291,961 |
| Nov 27, 2025 | 137.20 | 139.00 | 134.40 | 136.80 | 135.72 | 1.48% | 63,853 |
| Nov 26, 2025 | 132.20 | 135.60 | 130.40 | 134.80 | 133.73 | 4.66% | 73,193 |
| Nov 25, 2025 | 132.00 | 132.00 | 127.00 | 128.80 | 127.78 | -3.01% | 95,700 |
| Nov 24, 2025 | 132.20 | 134.00 | 128.20 | 132.80 | 131.75 | 2.31% | 97,045 |