High Coast Distillery AB (Publ) (STO:HIGHCO.B)
Sweden · Delayed Price · Currency is SEK 34.60
+4.20 (13.82%)
At close: Apr 24, 2026
STO:HIGHCO.B Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 24, 2026 | 33.00 | 34.80 | 31.20 | 34.60 | 34.60 | 13.82% | 639 |
| Apr 23, 2026 | 32.80 | 32.80 | 30.00 | 30.40 | 30.40 | -7.32% | 2,938 |
| Apr 22, 2026 | 34.20 | 34.20 | 32.80 | 32.80 | 32.80 | 4.46% | 305 |
| Apr 21, 2026 | 33.20 | 33.20 | 30.40 | 31.40 | 31.40 | -4.85% | 868 |
| Apr 20, 2026 | 33.20 | 33.20 | 33.00 | 33.00 | 33.00 | -2.94% | 173 |
| Apr 17, 2026 | 34.20 | 36.20 | 34.00 | 34.00 | 34.00 | -5.03% | 1,771 |
| Apr 16, 2026 | 36.40 | 36.40 | 35.80 | 35.80 | 35.80 | 3.47% | 44 |
| Apr 15, 2026 | 34.80 | 36.60 | 34.40 | 34.60 | 34.60 | - | 1,256 |
| Apr 14, 2026 | 34.00 | 34.60 | 34.00 | 34.60 | 34.60 | 2.37% | 99 |
| Apr 13, 2026 | 33.80 | 33.80 | 33.80 | 33.80 | 33.80 | 0.60% | 196 |
| Apr 10, 2026 | 35.00 | 35.00 | 33.00 | 33.60 | 33.60 | -5.08% | 1,800 |
| Apr 9, 2026 | 36.40 | 36.60 | 35.40 | 35.40 | 35.40 | -1.67% | 165 |
| Apr 8, 2026 | 35.80 | 36.00 | 35.80 | 36.00 | 36.00 | 4.05% | 500 |
| Apr 7, 2026 | 37.60 | 37.60 | 34.60 | 34.60 | 34.60 | 2.98% | 345 |
| Apr 2, 2026 | 34.60 | 34.60 | 33.20 | 33.60 | 33.60 | - | 98 |
| Apr 1, 2026 | 35.60 | 35.60 | 33.60 | 33.60 | 33.60 | -5.62% | 983 |
| Mar 31, 2026 | 35.00 | 35.60 | 35.00 | 35.60 | 35.60 | 7.88% | 852 |
| Mar 30, 2026 | 35.40 | 35.40 | 33.00 | 33.00 | 33.00 | -7.82% | 287 |
| Mar 27, 2026 | 36.00 | 36.00 | 35.80 | 35.80 | 35.80 | 2.29% | 25 |
| Mar 26, 2026 | 36.00 | 36.00 | 34.80 | 35.00 | 35.00 | -2.78% | 102 |
| Mar 25, 2026 | 35.00 | 36.00 | 35.00 | 36.00 | 36.00 | 4.65% | 455 |
| Mar 24, 2026 | 34.80 | 34.80 | 32.60 | 34.40 | 34.40 | -2.27% | 425 |
| Mar 23, 2026 | 31.60 | 35.60 | 31.00 | 35.20 | 35.20 | 5.39% | 477 |
| Mar 20, 2026 | 35.00 | 35.00 | 33.40 | 33.40 | 33.40 | -1.76% | 583 |
| Mar 19, 2026 | 35.00 | 35.00 | 34.00 | 34.00 | 34.00 | -2.86% | 1,724 |
| Mar 18, 2026 | 35.00 | 35.00 | 35.00 | 35.00 | 35.00 | -2.23% | 21 |
| Mar 16, 2026 | 37.00 | 37.00 | 35.80 | 35.80 | 35.80 | 2.29% | 80 |
| Mar 12, 2026 | 34.60 | 38.20 | 34.60 | 35.00 | 35.00 | -7.89% | 400 |
| Mar 11, 2026 | 37.60 | 38.00 | 34.80 | 38.00 | 38.00 | 1.06% | 1,625 |
| Mar 10, 2026 | 37.60 | 38.40 | 37.60 | 37.60 | 37.60 | - | 375 |
| Mar 9, 2026 | 37.80 | 37.80 | 34.40 | 37.60 | 37.60 | 4.44% | 20 |
| Mar 6, 2026 | 34.60 | 36.00 | 34.60 | 36.00 | 36.00 | 2.86% | 6 |
| Mar 5, 2026 | 35.00 | 35.00 | 35.00 | 35.00 | 35.00 | - | 49 |
| Mar 4, 2026 | 35.00 | 35.00 | 35.00 | 35.00 | 35.00 | - | 78 |
| Mar 3, 2026 | 37.20 | 37.20 | 35.00 | 35.00 | 35.00 | -3.31% | 195 |
| Mar 2, 2026 | 36.20 | 36.20 | 36.20 | 36.20 | 36.20 | 3.43% | - |
| Feb 27, 2026 | 37.60 | 37.60 | 35.00 | 35.00 | 35.00 | -4.89% | 620 |
| Feb 26, 2026 | 37.60 | 37.60 | 36.80 | 36.80 | 36.80 | 3.37% | 324 |
| Feb 25, 2026 | 35.60 | 35.60 | 34.40 | 35.60 | 35.60 | 1.14% | 861 |
| Feb 24, 2026 | 36.60 | 36.60 | 35.20 | 35.20 | 35.20 | - | 129 |
| Feb 23, 2026 | 35.00 | 37.80 | 34.40 | 35.20 | 35.20 | -3.83% | 685 |
| Feb 20, 2026 | 34.40 | 36.60 | 34.40 | 36.60 | 36.60 | 0.55% | 343 |
| Feb 19, 2026 | 36.40 | 36.60 | 34.40 | 36.40 | 36.40 | -0.55% | 450 |
| Feb 18, 2026 | 36.60 | 36.60 | 36.60 | 36.60 | 36.60 | 1.67% | 10 |
| Feb 17, 2026 | 35.60 | 36.00 | 35.20 | 36.00 | 36.00 | 1.12% | 207 |
| Feb 16, 2026 | 36.80 | 36.80 | 35.00 | 35.60 | 35.60 | -3.26% | 751 |
| Feb 13, 2026 | 37.20 | 37.20 | 36.80 | 36.80 | 36.80 | 1.66% | 139 |
| Feb 12, 2026 | 34.20 | 36.20 | 34.20 | 36.20 | 36.20 | -0.55% | 32 |
| Feb 11, 2026 | 37.60 | 37.60 | 34.80 | 36.40 | 36.40 | 3.41% | 338 |
| Feb 10, 2026 | 38.00 | 38.20 | 34.60 | 35.20 | 35.20 | -4.86% | 3,387 |