Skip to main content
Coffee Stain Group AB (publ) (STO:COFFEE.B)
Sweden flag Sweden · Delayed Price · Currency is SEK
21.10
+0.50 (2.40%)
Apr 29, 2026, 2:39 PM CET

Coffee Stain Group AB Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 29, 202620.6420.9520.6020.95-1.70%1,729
Apr 28, 202620.5020.9220.2220.6020.600.49%870,500
Apr 27, 202620.2820.6320.0620.5020.500.96%394,342
Apr 24, 202620.0220.7020.0220.3120.310.47%705,710
Apr 23, 202620.6620.7520.0220.2120.21-2.18%495,792
Apr 22, 202620.5021.0020.4020.6620.660.54%681,533
Apr 21, 202620.0620.6819.8020.5520.552.72%767,088
Apr 20, 202620.2020.3820.0120.0120.01-1.77%680,933
Apr 17, 202619.9920.6019.9120.3720.372.29%1,784,304
Apr 16, 202619.5020.2619.3019.9119.912.50%1,848,766
Apr 15, 202619.1219.6919.0019.4219.421.70%1,523,234
Apr 14, 202618.2119.1618.2019.1019.105.56%1,146,994
Apr 13, 202617.8318.2417.5218.0918.091.08%571,555
Apr 10, 202617.7318.0017.4017.9017.901.42%656,949
Apr 9, 202617.5018.0017.2617.6517.650.86%611,893
Apr 8, 202617.8117.8517.3617.5017.502.92%1,153,559
Apr 7, 202617.8418.2616.9017.0017.00-4.53%1,429,923
Apr 2, 202617.4018.2017.2017.8117.81-0.02%633,490
Apr 1, 202617.5018.0017.3917.8117.813.91%1,065,934
Mar 31, 202616.3917.3916.3917.1417.144.82%872,187
Mar 30, 202616.0116.5216.0016.3616.361.40%450,215
Mar 27, 202616.4016.6716.1016.1316.13-1.65%519,402
Mar 26, 202616.6816.7416.2016.4016.40-1.50%429,002
Mar 25, 202616.1916.9516.1016.6516.653.88%749,804
Mar 24, 202616.2816.4915.9016.0316.03-1.51%622,026
Mar 23, 202616.1316.6615.7516.2716.27-0.23%886,922
Mar 20, 202616.5116.8016.0216.3116.31-1.14%978,042
Mar 19, 202616.6616.7016.3116.5016.50-1.49%684,059
Mar 18, 202616.8117.0016.6016.7516.75-0.24%557,527
Mar 17, 202616.9117.1016.6016.7916.79-0.70%587,539
Mar 16, 202617.0017.2816.4516.9116.910.51%899,416
Mar 13, 202616.4017.1816.4016.8216.822.82%1,746,571
Mar 12, 202616.1016.6316.0016.3616.361.61%872,737
Mar 11, 202616.1116.3315.8416.1016.10-0.09%568,767
Mar 10, 202616.1816.7015.9116.1116.11-0.33%1,845,223
Mar 9, 202616.2016.3415.9016.1716.17-1.69%1,095,303
Mar 6, 202616.7617.0616.4216.4516.45-1.79%682,166
Mar 5, 202616.5617.0016.3716.7516.750.94%1,207,061
Mar 4, 202616.4016.9916.3316.5916.591.16%1,243,911
Mar 3, 202616.2016.5116.0216.4016.400.61%1,193,360
Mar 2, 202616.2516.6916.1216.3016.30-1.91%1,452,083
Feb 27, 202617.6217.6816.6216.6216.62-5.67%2,853,888
Feb 26, 202616.5617.6516.5017.6217.626.38%1,659,146
Feb 25, 202616.7716.9916.5416.5616.56-0.97%1,519,582
Feb 24, 202616.9217.2916.7216.7216.72-1.16%1,198,647
Feb 23, 202617.2517.6416.9216.9216.92-2.21%1,011,666
Feb 20, 202617.2617.4517.0317.3017.300.23%1,816,425
Feb 19, 202617.2517.9617.1217.2617.260.01%1,366,248
Feb 18, 202617.0417.4016.7617.2617.261.24%1,207,751
Feb 17, 202617.6217.6216.9217.0517.05-3.08%1,165,154
Feb 16, 202618.2018.4617.5017.5917.59-3.34%999,843
Feb 13, 202617.6018.6317.4618.2018.203.98%1,359,315
Feb 12, 202617.8518.3517.5017.5017.50-1.96%1,200,296
Feb 11, 202618.3718.7717.8217.8517.85-3.28%1,442,171
Feb 10, 202618.6718.8618.2518.4618.46-0.94%832,541
Feb 9, 202618.2018.7817.9018.6318.632.35%1,171,685
Feb 6, 202617.9718.5017.6218.2018.201.36%1,618,214
Feb 5, 202618.6418.9717.9517.9617.96-2.39%1,941,589
Feb 4, 202618.6418.9217.9318.4018.402.22%4,079,602
Feb 3, 202618.4318.5418.0018.0018.00-2.33%1,707,841
Feb 2, 202618.4418.6417.9018.4318.43-0.59%1,044,007
Jan 30, 202618.8219.3018.2018.5418.54-1.80%2,921,500
Jan 29, 202619.0519.2618.8018.8818.88-2.17%2,065,976
Jan 28, 202619.3019.4619.0219.3019.30-0.17%767,491
Jan 27, 202619.7019.8818.9019.3319.33-2.08%2,080,702
Jan 26, 202619.7219.8819.3119.7419.740.21%800,929
Jan 23, 202620.0820.1019.6219.7019.70-1.21%708,580
Jan 22, 202620.1020.2519.6419.9419.940.40%1,173,905
Jan 21, 202619.7019.9219.4219.8619.860.51%1,258,090
Jan 20, 202619.8219.9219.1419.7619.76-0.90%2,424,516
Jan 19, 202620.1520.4519.8019.9419.94-3.90%1,926,582
Jan 16, 202621.0021.2520.7520.7520.75-1.43%1,302,860
Jan 15, 202621.0021.1520.8021.0521.051.20%1,051,798
Jan 14, 202621.1521.3020.7020.8020.80-1.42%1,424,831
Jan 13, 202621.0021.5020.9521.1021.101.44%1,211,093
Jan 12, 202620.9021.4020.8020.8020.80-0.24%1,710,696
Jan 9, 202621.5021.7020.8520.8520.85-2.57%3,851,148
Jan 8, 202622.1022.3521.4021.4021.40-3.17%3,058,416
Jan 7, 202623.0523.1022.1022.1022.10-4.54%3,182,034
Jan 5, 202624.0024.1023.1523.1523.15-2.73%1,288,857
Jan 2, 202623.1524.0023.0023.8023.802.81%2,573,153
Dec 30, 202523.1523.2022.6023.1523.15-1,789,921
Dec 29, 202522.4023.2022.2023.1523.153.81%3,255,515
Dec 23, 202523.2523.4522.2522.3022.30-3.04%3,377,087
Dec 22, 202522.5023.1022.3023.0023.003.14%3,216,270
Dec 19, 202523.1523.2522.2522.3022.30-4.29%10,481,160
Dec 18, 202521.6023.3021.5523.3023.307.87%8,099,844
Dec 17, 202521.7022.2021.4521.6021.601.41%9,525,960
Dec 16, 202521.9522.3021.2521.3021.30-3.18%9,127,071
Dec 15, 202521.9522.2021.4522.0022.001.01%5,742,106
Dec 12, 202522.6423.3021.7821.7821.78-3.20%15,185,650