High Coast Distillery AB (Publ) (STO:HIGHCO.B)
Sweden · Delayed Price · Currency is SEK 29.20
-0.80 (-2.67%)
Sep 2, 2026, 3:54 PM CET
STO:HIGHCO.B Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 2, 2026 | 29.60 | 29.60 | 28.20 | 29.20 | 29.20 | -2.67% | 11 |
| Sep 1, 2026 | 30.00 | 30.00 | 28.40 | 30.00 | 30.00 | 3.45% | 386 |
| Aug 31, 2026 | 29.20 | 29.40 | 29.00 | 29.00 | 29.00 | - | 972 |
| Aug 28, 2026 | 30.60 | 30.60 | 28.20 | 29.00 | 29.00 | -5.23% | 440 |
| Aug 27, 2026 | 30.80 | 30.80 | 28.20 | 30.60 | 30.60 | 4.79% | 535 |
| Aug 26, 2026 | 29.20 | 29.20 | 28.20 | 29.20 | 29.20 | - | 1,075 |
| Aug 25, 2026 | 29.00 | 29.20 | 29.00 | 29.20 | 29.20 | 2.82% | 350 |
| Aug 24, 2026 | 27.20 | 28.60 | 27.20 | 28.40 | 28.40 | -2.07% | 651 |
| Aug 21, 2026 | 27.20 | 29.00 | 27.20 | 29.00 | 29.00 | - | 1,268 |
| Aug 20, 2026 | 29.00 | 29.20 | 27.00 | 29.00 | 29.00 | 3.57% | 679 |
| Aug 17, 2026 | 28.00 | 28.00 | 28.00 | 28.00 | 28.00 | 1.45% | 101 |
| Aug 14, 2026 | 27.60 | 27.60 | 27.60 | 27.60 | 27.60 | -4.17% | 14 |
| Aug 13, 2026 | 28.80 | 28.80 | 28.80 | 28.80 | 28.80 | 5.11% | 200 |
| Aug 12, 2026 | 27.40 | 27.40 | 27.40 | 27.40 | 27.40 | -2.14% | 129 |
| Aug 11, 2026 | 28.00 | 28.00 | 28.00 | 28.00 | 28.00 | - | 43 |
| Aug 10, 2026 | 28.20 | 28.20 | 28.00 | 28.00 | 28.00 | - | 1,152 |
| Aug 7, 2026 | 29.00 | 29.00 | 27.00 | 28.00 | 28.00 | 2.94% | 28 |
| Aug 6, 2026 | 27.20 | 27.20 | 26.80 | 27.20 | 27.20 | -0.73% | 1,309 |
| Aug 5, 2026 | 29.20 | 29.20 | 27.20 | 27.40 | 27.40 | -4.20% | 1,092 |
| Aug 4, 2026 | 32.60 | 32.60 | 28.20 | 28.60 | 28.60 | -12.27% | 399 |
| Aug 3, 2026 | 29.20 | 33.40 | 27.00 | 32.60 | 32.60 | 18.98% | 883 |
| Jul 30, 2026 | 28.00 | 28.00 | 27.20 | 27.40 | 27.40 | -2.14% | 415 |
| Jul 29, 2026 | 27.80 | 28.00 | 27.80 | 28.00 | 28.00 | -4.11% | 20 |
| Jul 28, 2026 | 29.00 | 29.20 | 28.00 | 29.20 | 29.20 | 4.29% | 958 |
| Jul 27, 2026 | 29.00 | 29.00 | 28.00 | 28.00 | 28.00 | - | 146 |
| Jul 24, 2026 | 27.20 | 29.20 | 27.20 | 28.00 | 28.00 | -4.11% | 520 |
| Jul 23, 2026 | 28.60 | 29.20 | 28.60 | 29.20 | 29.20 | 2.10% | 313 |
| Jul 22, 2026 | 28.60 | 28.60 | 27.00 | 28.60 | 28.60 | -0.69% | 376 |
| Jul 21, 2026 | 28.00 | 28.80 | 28.00 | 28.80 | 28.80 | 0.70% | 32 |
| Jul 20, 2026 | 28.60 | 28.60 | 28.60 | 28.60 | 28.60 | 0.70% | 200 |
| Jul 17, 2026 | 27.20 | 28.40 | 27.20 | 28.40 | 28.40 | 4.41% | 25 |
| Jul 16, 2026 | 28.60 | 28.60 | 27.20 | 27.20 | 27.20 | -2.86% | 143 |
| Jul 15, 2026 | 28.80 | 28.80 | 28.00 | 28.00 | 28.00 | - | 226 |
| Jul 14, 2026 | 27.60 | 28.00 | 27.60 | 28.00 | 28.00 | - | 40 |
| Jul 13, 2026 | 28.00 | 28.00 | 28.00 | 28.00 | 28.00 | -0.71% | 20 |
| Jul 10, 2026 | 29.00 | 29.20 | 28.20 | 28.20 | 28.20 | -2.76% | 115 |
| Jul 9, 2026 | 28.60 | 29.00 | 28.60 | 29.00 | 29.00 | 1.40% | 319 |
| Jul 8, 2026 | 27.00 | 28.60 | 27.00 | 28.60 | 28.60 | - | 71 |
| Jul 6, 2026 | 28.40 | 28.60 | 27.00 | 28.60 | 28.60 | 0.70% | 984 |
| Jul 3, 2026 | 28.40 | 28.40 | 28.40 | 28.40 | 28.40 | 4.41% | 272 |
| Jul 2, 2026 | 28.20 | 28.20 | 27.00 | 27.20 | 27.20 | -4.23% | 1,081 |
| Jul 1, 2026 | 28.20 | 28.40 | 28.20 | 28.40 | 28.40 | 9.23% | 39 |
| Jun 30, 2026 | 29.00 | 29.20 | 26.00 | 26.00 | 26.00 | -12.16% | 2,353 |
| Jun 29, 2026 | 29.80 | 30.00 | 29.60 | 29.60 | 29.60 | -3.27% | 323 |
| Jun 25, 2026 | 31.00 | 31.00 | 30.60 | 30.60 | 30.60 | -1.29% | 245 |
| Jun 24, 2026 | 31.20 | 31.20 | 31.00 | 31.00 | 31.00 | 4.03% | 123 |
| Jun 23, 2026 | 31.80 | 31.80 | 29.80 | 29.80 | 29.80 | -1.32% | 1,029 |
| Jun 22, 2026 | 31.20 | 31.20 | 30.20 | 30.20 | 30.20 | -4.43% | 112 |
| Jun 18, 2026 | 31.60 | 31.80 | 31.20 | 31.60 | 31.60 | -1.25% | 368 |
| Jun 17, 2026 | 32.80 | 32.80 | 30.40 | 32.00 | 32.00 | - | 145 |