High Coast Distillery AB (Publ) (STO:HIGHCO.B)
Sweden · Delayed Price · Currency is SEK 27.00
-1.00 (-3.57%)
Nov 3, 2026, 5:25 PM CET
STO:HIGHCO.B Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 3, 2026 | 27.00 | 27.00 | 27.00 | 27.00 | 27.00 | -3.57% | 14 |
| Nov 2, 2026 | 28.00 | 28.00 | 28.00 | 28.00 | 28.00 | - | 50 |
| Oct 30, 2026 | 27.40 | 28.00 | 27.40 | 28.00 | 28.00 | 13.82% | 365 |
| Oct 29, 2026 | 26.60 | 27.20 | 24.60 | 24.60 | 24.60 | -2.38% | 552 |
| Oct 28, 2026 | 26.00 | 26.80 | 25.20 | 25.20 | 25.20 | -8.70% | 575 |
| Oct 27, 2026 | 26.00 | 27.60 | 26.00 | 27.60 | 27.60 | 6.15% | 494 |
| Oct 26, 2026 | 26.00 | 26.00 | 26.00 | 26.00 | 26.00 | 1.56% | 41 |
| Oct 23, 2026 | 26.00 | 26.00 | 22.40 | 25.60 | 25.60 | 0.79% | 685 |
| Oct 22, 2026 | 25.20 | 26.00 | 25.00 | 25.40 | 25.40 | -3.05% | 592 |
| Oct 21, 2026 | 25.20 | 26.20 | 25.20 | 26.20 | 26.20 | 3.97% | 70 |
| Oct 20, 2026 | 26.40 | 26.40 | 25.20 | 25.20 | 25.20 | -4.55% | 74 |
| Oct 19, 2026 | 25.80 | 26.40 | 25.20 | 26.40 | 26.40 | 2.33% | 266 |
| Oct 16, 2026 | 26.00 | 26.00 | 25.60 | 25.80 | 25.80 | -0.77% | 159 |
| Oct 15, 2026 | 26.00 | 26.00 | 25.80 | 26.00 | 26.00 | - | 634 |
| Oct 14, 2026 | 26.00 | 26.00 | 26.00 | 26.00 | 26.00 | - | 480 |
| Oct 13, 2026 | 25.80 | 26.40 | 25.80 | 26.00 | 26.00 | - | 445 |
| Oct 12, 2026 | 26.00 | 26.00 | 26.00 | 26.00 | 26.00 | -0.76% | 119 |
| Oct 9, 2026 | 26.00 | 26.80 | 26.00 | 26.20 | 26.20 | 0.77% | 497 |
| Oct 8, 2026 | 26.20 | 26.60 | 26.00 | 26.00 | 26.00 | -2.26% | 1,842 |
| Oct 7, 2026 | 26.60 | 27.00 | 26.20 | 26.60 | 26.60 | 1.53% | 825 |
| Oct 6, 2026 | 26.20 | 26.60 | 26.20 | 26.20 | 26.20 | - | 16 |
| Oct 5, 2026 | 26.40 | 26.60 | 26.20 | 26.20 | 26.20 | -2.96% | 418 |
| Oct 2, 2026 | 27.00 | 27.00 | 26.60 | 27.00 | 27.00 | -2.88% | 47 |
| Oct 1, 2026 | 26.40 | 27.80 | 26.40 | 27.80 | 27.80 | -0.71% | 205 |
| Sep 30, 2026 | 26.40 | 28.00 | 26.40 | 28.00 | 28.00 | 3.70% | 2,069 |
| Sep 29, 2026 | 27.20 | 27.20 | 26.20 | 27.00 | 27.00 | -0.74% | 126 |
| Sep 28, 2026 | 26.40 | 27.20 | 26.20 | 27.20 | 27.20 | 1.49% | 166 |
| Sep 25, 2026 | 27.20 | 27.20 | 26.80 | 26.80 | 26.80 | - | 242 |
| Sep 23, 2026 | 26.80 | 27.20 | 26.80 | 26.80 | 26.80 | 0.75% | 1,112 |
| Sep 22, 2026 | 27.00 | 27.00 | 26.40 | 26.60 | 26.60 | 0.76% | 262 |
| Sep 21, 2026 | 26.00 | 26.60 | 26.00 | 26.40 | 26.40 | -2.22% | 1,704 |
| Sep 18, 2026 | 27.00 | 27.00 | 27.00 | 27.00 | 27.00 | -0.74% | 114 |
| Sep 17, 2026 | 27.20 | 27.20 | 27.20 | 27.20 | 27.20 | - | 60 |
| Sep 16, 2026 | 27.20 | 27.20 | 27.20 | 27.20 | 27.20 | - | 10 |
| Sep 15, 2026 | 27.60 | 27.60 | 26.40 | 27.20 | 27.20 | -2.86% | 1,865 |
| Sep 14, 2026 | 27.40 | 28.00 | 27.40 | 28.00 | 28.00 | -2.78% | 268 |
| Sep 10, 2026 | 26.40 | 28.80 | 26.40 | 28.80 | 28.80 | 2.13% | 317 |
| Sep 9, 2026 | 28.60 | 28.60 | 26.80 | 28.20 | 28.20 | 6.02% | 124 |
| Sep 8, 2026 | 28.00 | 28.00 | 26.60 | 26.60 | 26.60 | -4.32% | 1,206 |
| Sep 7, 2026 | 27.80 | 28.00 | 27.00 | 27.80 | 27.80 | -0.71% | 939 |
| Sep 4, 2026 | 28.20 | 28.20 | 28.00 | 28.00 | 28.00 | -1.41% | 682 |
| Sep 3, 2026 | 29.20 | 29.40 | 28.40 | 28.40 | 28.40 | -2.74% | 737 |
| 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 |