Skip to main content
Crunchfish AB (publ) (STO:CFISH)
Sweden flag Sweden · Delayed Price · Currency is SEK
3.365
-0.220 (-6.14%)
Apr 29, 2026, 9:37 AM CET

Crunchfish AB Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 20263.133.602.983.593.5912.91%242,310
Apr 27, 20263.093.182.983.183.182.42%204,026
Apr 24, 20263.163.253.013.103.10-1.43%221,495
Apr 23, 20263.203.702.973.153.15-1.72%1,174,490
Apr 22, 20262.813.202.753.203.2014.49%291,606
Apr 21, 20262.772.892.752.802.80-0.18%205,664
Apr 20, 20262.973.032.782.802.80-5.41%296,185
Apr 17, 20262.963.202.782.962.962.07%923,978
Apr 16, 20262.812.932.752.902.903.02%118,401
Apr 15, 20262.902.982.822.822.82-2.93%195,897
Apr 14, 20262.802.902.742.902.901.75%386,013
Apr 13, 20262.912.972.622.852.85-1.89%324,569
Apr 10, 20262.932.942.782.912.91-1.36%214,995
Apr 9, 20262.962.962.882.952.951.55%86,399
Apr 8, 20262.843.002.762.902.902.29%284,446
Apr 7, 20262.692.892.592.842.845.39%223,869
Apr 2, 20262.762.892.562.692.693.26%39,143
Apr 1, 20262.962.962.612.612.61-9.86%172,055
Mar 31, 20262.692.992.502.892.897.24%635,704
Mar 30, 20262.802.802.602.702.70-3.58%196,333
Mar 27, 20262.753.002.682.802.805.47%383,524
Mar 26, 20262.563.002.512.652.658.61%622,945
Mar 25, 20262.602.692.432.442.44-5.97%179,880
Mar 24, 20262.633.002.502.602.60-5.29%200,863
Mar 23, 20262.652.752.502.742.742.62%110,996
Mar 20, 20262.803.002.582.672.67-6.48%192,284
Mar 19, 20262.972.992.782.862.86-4.67%27,519
Mar 18, 20263.003.062.933.003.00-0.17%30,197
Mar 17, 20262.883.082.883.003.000.67%124,497
Mar 16, 20262.993.102.902.982.980.68%160,141
Mar 13, 20262.962.962.862.962.962.07%77,559
Mar 12, 20262.902.922.802.902.90-16,200
Mar 11, 20262.932.982.812.902.90-1.02%33,348
Mar 10, 20262.852.972.852.932.932.81%27,548
Mar 9, 20262.602.852.502.852.858.99%75,118
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