Skip to main content
Crunchfish AB (publ) (STO:CFISH)
Sweden flag Sweden · Delayed Price · Currency is SEK
2.615
+0.095 (3.77%)
At close: Mar 6, 2026

Crunchfish AB Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 6, 20262.522.622.522.622.623.77%36,413
Mar 5, 20262.462.522.402.522.523.07%137,187
Mar 4, 20262.502.622.402.452.45-2.00%183,831
Mar 3, 20262.542.622.402.502.50-1.58%92,114
Mar 2, 20262.562.602.502.542.54-2.87%57,322
Feb 27, 20262.632.652.572.612.61-0.76%30,089
Feb 26, 20262.642.662.632.632.630.19%22,592
Feb 25, 20262.642.752.592.632.63-54,264
Feb 24, 20262.652.652.572.632.63-3.49%98,270
Feb 23, 20262.782.782.612.722.72-2.16%54,864
Feb 20, 20262.762.792.692.782.780.72%108,642
Feb 19, 20262.692.762.572.762.76-1.08%178,162
Feb 18, 20262.702.802.632.792.793.53%151,750
Feb 17, 20262.612.892.442.702.703.26%128,452
Feb 16, 20262.853.002.602.612.61-6.28%122,838
Feb 13, 20262.552.942.552.792.799.65%169,491
Feb 12, 20262.452.582.262.542.542.83%87,846
Feb 11, 20262.502.552.352.472.47-1.00%45,255
Feb 10, 20262.512.602.452.502.50-1.96%12,392
Feb 9, 20262.532.702.502.552.550.20%54,382
Feb 6, 20262.502.542.262.542.541.40%99,493
Feb 5, 20262.572.682.482.512.51-6.00%42,646
Feb 4, 20262.752.752.502.672.67-3.09%35,391
Feb 3, 20262.862.862.622.752.750.55%45,823
Feb 2, 20262.602.772.402.742.742.05%46,413
Jan 30, 20262.722.722.512.682.681.90%26,253
Jan 29, 20262.562.942.532.632.631.94%61,838
Jan 28, 20262.762.762.502.582.58-6.35%61,904
Jan 27, 20262.882.882.712.762.76-6.29%26,329
Jan 26, 20262.853.052.722.942.943.16%277,531
Jan 23, 20262.613.002.602.852.859.20%61,133
Jan 22, 20262.612.802.502.612.614.40%81,426
Jan 21, 20262.662.882.462.502.50-10.55%101,546
Jan 20, 20262.782.882.662.802.80-2.44%35,685
Jan 19, 20262.892.922.742.872.87-0.52%98,496
Jan 16, 20262.792.902.662.882.882.13%68,448
Jan 15, 20262.952.952.762.822.82-7.39%170,751
Jan 14, 20262.533.102.533.053.0520.83%160,754
Jan 13, 20262.523.002.412.522.52-5.62%48,206
Jan 12, 20262.762.762.402.672.67-6.97%153,975
Jan 9, 20263.003.002.702.872.87-8.01%62,475
Jan 8, 20263.273.272.813.123.12-4.29%186,895
Jan 7, 20263.303.433.013.263.26-0.76%123,984
Jan 5, 20262.933.482.923.293.2913.28%178,442
Jan 2, 20262.262.922.262.902.9033.33%255,156
Dec 30, 20252.212.302.112.182.18-1.58%55,282
Dec 29, 20252.142.232.142.212.21-1.12%32,064
Dec 23, 20252.192.242.062.242.241.59%29,906
Dec 22, 20252.042.202.042.202.205.52%17,701
Dec 19, 20252.102.102.042.092.09-1.42%26,418
Dec 18, 20252.242.242.072.122.12-4.08%42,543
Dec 17, 20252.302.302.142.212.210.68%33,337
Dec 16, 20252.202.242.052.192.192.10%90,285
Dec 15, 20252.132.152.052.152.151.90%105,770
Dec 12, 20252.122.152.102.112.11-1.17%52,580
Dec 11, 20252.262.262.082.132.13-2.29%61,650
Dec 10, 20252.162.272.152.182.181.63%29,880
Dec 9, 20252.232.352.042.152.15-1.83%71,192
Dec 8, 20252.292.292.032.192.19-4.59%111,599
Dec 5, 20252.302.302.102.292.29-0.43%183,957
Dec 4, 20252.442.542.102.302.30-5.15%307,091
Dec 3, 20252.682.702.432.432.43-12.93%201,969
Dec 2, 20252.742.952.632.792.791.64%42,929
Dec 1, 20252.862.862.622.742.74-4.36%90,646
Nov 28, 20252.772.982.702.872.87-2.88%86,087
Nov 27, 20252.803.052.682.952.955.36%49,633
Nov 26, 20252.683.132.652.802.802.38%46,781
Nov 25, 20252.712.832.592.742.74-0.36%61,250
Nov 24, 20252.732.782.652.752.750.73%36,428
Nov 21, 20252.722.912.642.732.73-6.03%124,042
Nov 20, 20252.973.202.772.902.90-2.68%260,455
Nov 19, 20252.953.062.712.982.98-0.83%153,062
Nov 18, 20253.013.062.743.013.01-3.69%175,557
Nov 17, 20253.013.313.003.123.124.00%216,303
Nov 14, 20253.113.172.933.003.00-2.60%221,195
Nov 13, 20253.443.442.553.083.08-10.20%570,502
Nov 12, 20253.203.433.073.433.435.86%88,146
Nov 11, 20253.203.323.183.243.24-1.22%54,502
Nov 10, 20253.383.433.213.283.28-4.51%111,445
Nov 7, 20253.433.493.383.443.440.44%23,804
Nov 6, 20253.353.483.263.423.421.03%40,381
Nov 5, 20253.323.483.253.393.391.96%49,805
Nov 4, 20253.303.503.253.323.32-1.04%217,252
Nov 3, 20253.483.483.253.363.36-4.69%83,992
Oct 31, 20253.483.543.473.523.520.14%12,318
Oct 30, 20253.613.613.463.523.521.74%72,835
Oct 29, 20253.313.513.313.463.463.13%60,726
Oct 28, 20253.313.533.263.353.351.82%227,691
Oct 27, 20253.333.383.273.293.29-1.79%153,362
Oct 24, 20253.413.473.333.353.35-1.90%63,115
Oct 23, 20253.573.573.313.423.42-4.34%98,227
Oct 22, 20253.493.623.413.573.572.29%48,195
Oct 21, 20253.423.653.413.493.49-1.97%248,844
Oct 20, 20253.403.573.323.563.562.89%194,160
Oct 17, 20253.413.493.253.463.462.52%195,205
Oct 16, 20253.403.403.213.383.381.96%101,098
Oct 15, 20253.323.403.243.313.31-0.90%43,611
Oct 14, 20253.393.493.243.343.34-1.91%138,345
Oct 13, 20253.493.493.333.413.41-2.58%157,600
Oct 10, 20253.523.613.403.503.50-0.71%77,749