High Coast Distillery AB (Publ) (STO:HIGHCO.B)
Sweden · Delayed Price · Currency is SEK 30.00
-0.40 (-1.32%)
At close: May 28, 2026
STO:HIGHCO.B Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 29, 2026 | 30.20 | 30.20 | 30.00 | 30.00 | 30.00 | - | 407 |
| May 28, 2026 | 30.40 | 30.40 | 30.00 | 30.00 | 30.00 | -1.32% | 1,555 |
| May 27, 2026 | 30.80 | 30.80 | 30.40 | 30.40 | 30.40 | -1.30% | 1,388 |
| May 26, 2026 | 31.00 | 31.20 | 30.80 | 30.80 | 30.80 | -1.91% | 370 |
| May 25, 2026 | 32.40 | 33.00 | 31.20 | 31.40 | 31.40 | -1.26% | 465 |
| May 22, 2026 | 32.60 | 32.60 | 31.20 | 31.80 | 31.80 | -1.85% | 1,439 |
| May 21, 2026 | 32.20 | 32.40 | 32.20 | 32.40 | 32.40 | - | 46 |
| May 20, 2026 | 31.60 | 32.40 | 31.40 | 32.40 | 32.40 | 4.52% | 1,672 |
| May 19, 2026 | 31.20 | 31.20 | 31.00 | 31.00 | 31.00 | -4.32% | 1,373 |
| May 18, 2026 | 32.40 | 32.40 | 31.20 | 32.40 | 32.40 | - | 395 |
| May 15, 2026 | 32.60 | 33.00 | 30.20 | 32.40 | 32.40 | 5.19% | 1,927 |
| May 13, 2026 | 31.00 | 31.00 | 30.80 | 30.80 | 30.80 | -1.28% | 201 |
| May 12, 2026 | 31.20 | 32.40 | 31.20 | 31.20 | 31.20 | -0.64% | 1,371 |
| May 11, 2026 | 31.20 | 32.40 | 31.20 | 31.40 | 31.40 | -1.26% | 407 |
| May 8, 2026 | 31.80 | 32.00 | 31.80 | 31.80 | 31.80 | -3.05% | 352 |
| May 7, 2026 | 33.80 | 33.80 | 32.80 | 32.80 | 32.80 | 3.14% | 61 |
| May 6, 2026 | 32.00 | 34.40 | 31.00 | 31.80 | 31.80 | -0.62% | 155 |
| May 5, 2026 | 32.40 | 32.40 | 32.00 | 32.00 | 32.00 | -5.33% | 1,010 |
| May 4, 2026 | 32.20 | 34.20 | 32.20 | 33.80 | 33.80 | 5.62% | 358 |
| Apr 29, 2026 | 32.80 | 32.80 | 32.00 | 32.00 | 32.00 | -4.19% | 664 |
| Apr 28, 2026 | 33.60 | 34.40 | 33.40 | 33.40 | 33.40 | -2.34% | 339 |
| Apr 27, 2026 | 34.80 | 35.40 | 32.20 | 34.20 | 34.20 | -1.16% | 210 |
| 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 |