CoinShares International Limited (STO:CS)
Sweden
· Delayed Price · Currency is SEK 125.20
-0.60 (-0.48%)
At close: Dec 5, 2025
CoinShares International Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 127.00 | 127.00 | 127.00 | 127.00 | - | 0.95% | 269 |
| Dec 4, 2025 | 128.00 | 128.00 | 124.60 | 125.80 | 125.80 | -0.16% | 72,808 |
| Dec 3, 2025 | 127.80 | 129.00 | 123.40 | 126.00 | 126.00 | 0.32% | 81,252 |
| Dec 2, 2025 | 123.40 | 127.20 | 121.20 | 125.60 | 125.60 | 1.62% | 124,376 |
| Dec 1, 2025 | 128.20 | 129.00 | 123.60 | 123.60 | 123.60 | -4.92% | 120,000 |
| Nov 28, 2025 | 137.40 | 139.60 | 130.00 | 130.00 | 130.00 | -4.97% | 291,961 |
| Nov 27, 2025 | 137.20 | 139.00 | 134.40 | 136.80 | 136.80 | 1.48% | 63,853 |
| Nov 26, 2025 | 132.20 | 135.60 | 130.40 | 134.80 | 134.80 | 4.66% | 73,193 |
| Nov 25, 2025 | 132.00 | 132.00 | 127.00 | 128.80 | 128.80 | -3.01% | 95,700 |
| Nov 24, 2025 | 132.20 | 134.00 | 128.20 | 132.80 | 132.80 | 2.31% | 96,382 |
| Nov 21, 2025 | 138.00 | 138.00 | 126.20 | 129.80 | 129.80 | -9.10% | 181,068 |
| Nov 20, 2025 | 143.00 | 147.60 | 140.00 | 142.80 | 142.80 | 0.99% | 81,268 |
| Nov 19, 2025 | 140.40 | 143.60 | 139.40 | 141.40 | 141.40 | 1.29% | 108,391 |
| Nov 18, 2025 | 141.60 | 142.20 | 138.00 | 139.60 | 139.60 | -3.59% | 107,956 |
| Nov 17, 2025 | 151.80 | 153.60 | 144.80 | 144.80 | 144.80 | -4.49% | 108,090 |
| Nov 14, 2025 | 152.40 | 154.00 | 143.60 | 151.60 | 151.60 | -2.45% | 168,130 |
| Nov 13, 2025 | 156.20 | 160.40 | 153.80 | 155.40 | 155.40 | -0.26% | 77,459 |
| Nov 12, 2025 | 154.40 | 157.80 | 154.40 | 155.80 | 155.80 | 1.17% | 67,491 |
| Nov 11, 2025 | 158.80 | 158.80 | 153.20 | 154.00 | 154.00 | -2.53% | 78,880 |
| Nov 10, 2025 | 152.40 | 159.80 | 152.40 | 158.00 | 158.00 | 5.90% | 134,438 |
| Nov 7, 2025 | 157.80 | 158.20 | 149.20 | 149.20 | 149.20 | -5.33% | 85,853 |
| Nov 6, 2025 | 161.00 | 161.00 | 154.80 | 157.60 | 157.60 | -1.62% | 88,373 |
| Nov 5, 2025 | 158.20 | 161.00 | 154.80 | 160.20 | 160.20 | -0.50% | 112,163 |
| Nov 4, 2025 | 158.80 | 162.40 | 155.40 | 161.00 | 161.00 | -0.62% | 84,176 |
| Nov 3, 2025 | 162.40 | 164.80 | 158.60 | 162.00 | 162.00 | -3.80% | 105,853 |
| Oct 31, 2025 | 159.80 | 168.40 | 158.00 | 168.40 | 168.40 | 5.51% | 188,490 |
| Oct 30, 2025 | 159.00 | 162.00 | 155.60 | 159.60 | 159.60 | 0.63% | 76,405 |
| Oct 29, 2025 | 159.60 | 161.20 | 157.00 | 158.60 | 158.60 | -0.13% | 44,961 |
| Oct 28, 2025 | 161.20 | 161.40 | 156.20 | 158.80 | 158.80 | -2.22% | 50,840 |
| Oct 27, 2025 | 160.00 | 163.60 | 158.40 | 162.40 | 162.40 | 2.92% | 94,117 |
| Oct 24, 2025 | 154.60 | 158.80 | 154.20 | 157.80 | 157.80 | 2.73% | 108,730 |
| Oct 23, 2025 | 150.60 | 153.60 | 148.80 | 153.60 | 153.60 | 3.23% | 41,347 |
| Oct 22, 2025 | 151.00 | 153.40 | 146.60 | 148.80 | 148.80 | -2.11% | 71,174 |
| Oct 21, 2025 | 148.00 | 152.00 | 146.20 | 152.00 | 152.00 | 2.70% | 101,990 |
| Oct 20, 2025 | 141.80 | 149.00 | 141.80 | 148.00 | 148.00 | 5.87% | 71,586 |
| Oct 17, 2025 | 147.20 | 147.20 | 137.80 | 139.80 | 139.80 | -5.54% | 148,972 |
| Oct 16, 2025 | 147.20 | 150.20 | 145.60 | 148.00 | 148.00 | 0.14% | 92,724 |
| Oct 15, 2025 | 153.80 | 155.00 | 147.00 | 147.80 | 147.80 | -4.15% | 107,855 |
| Oct 14, 2025 | 157.20 | 157.20 | 149.40 | 154.20 | 154.20 | -1.78% | 115,852 |
| Oct 13, 2025 | 152.60 | 157.60 | 151.80 | 157.00 | 157.00 | 0.77% | 85,120 |
| Oct 10, 2025 | 158.80 | 158.80 | 154.80 | 155.80 | 155.80 | -1.64% | 67,096 |
| Oct 9, 2025 | 160.20 | 161.00 | 155.80 | 158.40 | 158.40 | -0.38% | 84,351 |
| Oct 8, 2025 | 151.80 | 160.40 | 148.00 | 159.00 | 159.00 | 2.85% | 149,809 |
| Oct 7, 2025 | 162.60 | 165.00 | 150.80 | 154.60 | 154.60 | -4.21% | 237,526 |
| Oct 6, 2025 | 155.40 | 164.80 | 155.40 | 161.40 | 161.40 | 4.40% | 194,680 |
| Oct 3, 2025 | 153.00 | 155.00 | 151.20 | 154.60 | 154.60 | 1.71% | 58,425 |
| Oct 2, 2025 | 150.00 | 156.60 | 149.40 | 152.00 | 152.00 | 1.60% | 147,844 |
| Oct 1, 2025 | 141.60 | 149.60 | 139.60 | 149.60 | 149.60 | 6.10% | 180,847 |
| Sep 30, 2025 | 137.20 | 141.00 | 136.40 | 141.00 | 141.00 | 2.17% | 124,755 |
| Sep 29, 2025 | 132.80 | 140.80 | 132.00 | 138.00 | 138.00 | 3.92% | 132,584 |
| Sep 26, 2025 | 128.00 | 132.80 | 126.60 | 132.80 | 131.85 | 3.27% | 157,197 |
| Sep 25, 2025 | 126.60 | 130.00 | 126.60 | 128.60 | 127.68 | 1.74% | 83,219 |
| Sep 24, 2025 | 129.20 | 130.00 | 125.80 | 126.40 | 125.50 | -3.81% | 154,815 |
| Sep 23, 2025 | 137.40 | 137.80 | 130.20 | 131.40 | 130.46 | -4.64% | 187,428 |
| Sep 22, 2025 | 143.40 | 143.40 | 136.60 | 137.80 | 136.82 | -1.71% | 246,729 |
| Sep 19, 2025 | 144.60 | 149.00 | 140.20 | 140.20 | 139.20 | -1.82% | 242,114 |
| Sep 18, 2025 | 136.40 | 147.40 | 136.40 | 142.80 | 141.78 | 6.25% | 196,122 |
| Sep 17, 2025 | 140.80 | 144.40 | 133.80 | 134.40 | 133.44 | -3.45% | 118,664 |
| Sep 16, 2025 | 143.20 | 148.40 | 139.20 | 139.20 | 138.21 | -2.93% | 152,317 |
| Sep 15, 2025 | 138.60 | 147.00 | 138.40 | 143.40 | 142.38 | 3.61% | 265,618 |
| Sep 12, 2025 | 132.80 | 139.60 | 131.20 | 138.40 | 137.41 | 4.85% | 105,871 |
| Sep 11, 2025 | 130.00 | 136.00 | 129.40 | 132.00 | 131.06 | 2.33% | 138,855 |
| Sep 10, 2025 | 127.40 | 131.60 | 124.80 | 129.00 | 128.08 | 4.54% | 283,023 |
| Sep 9, 2025 | 137.60 | 137.60 | 121.20 | 123.40 | 122.52 | -7.91% | 427,902 |
| Sep 8, 2025 | 133.80 | 161.60 | 130.60 | 134.00 | 133.04 | 1.06% | 868,320 |
| Sep 5, 2025 | 134.60 | 135.20 | 128.80 | 132.60 | 131.65 | -0.30% | 251,971 |
| Sep 4, 2025 | 119.60 | 133.00 | 119.60 | 133.00 | 132.05 | 11.39% | 510,026 |
| Sep 3, 2025 | 103.20 | 119.80 | 103.20 | 119.40 | 118.55 | 15.92% | 304,243 |
| Sep 2, 2025 | 100.40 | 103.40 | 99.50 | 103.00 | 102.26 | 2.39% | 129,050 |
| Sep 1, 2025 | 101.80 | 102.80 | 98.30 | 100.60 | 99.88 | - | 99,845 |
| Aug 29, 2025 | 98.70 | 104.40 | 97.80 | 100.60 | 99.88 | 1.41% | 165,948 |
| Aug 28, 2025 | 100.20 | 101.00 | 98.60 | 99.20 | 98.49 | -1.00% | 63,543 |
| Aug 27, 2025 | 99.10 | 101.80 | 99.00 | 100.20 | 99.48 | 1.73% | 100,409 |
| Aug 26, 2025 | 102.60 | 102.60 | 98.30 | 98.50 | 97.80 | -4.55% | 70,942 |
| Aug 25, 2025 | 107.60 | 107.60 | 99.40 | 103.20 | 102.46 | -4.62% | 187,603 |
| Aug 22, 2025 | 104.80 | 108.20 | 103.40 | 108.20 | 107.43 | 2.66% | 74,756 |
| Aug 21, 2025 | 104.40 | 105.80 | 103.60 | 105.40 | 104.65 | 0.38% | 45,089 |
| Aug 20, 2025 | 107.80 | 108.00 | 104.00 | 105.00 | 104.25 | -3.49% | 69,930 |
| Aug 19, 2025 | 113.60 | 114.00 | 108.80 | 108.80 | 108.02 | -3.72% | 71,828 |
| Aug 18, 2025 | 113.40 | 115.00 | 111.00 | 113.00 | 112.19 | -1.74% | 55,261 |
| Aug 15, 2025 | 120.20 | 121.40 | 114.20 | 115.00 | 114.18 | -3.85% | 85,397 |
| Aug 14, 2025 | 121.20 | 123.20 | 118.80 | 119.60 | 118.75 | 0.50% | 129,786 |
| Aug 13, 2025 | 114.40 | 120.20 | 114.20 | 119.00 | 118.15 | 4.75% | 125,761 |
| Aug 12, 2025 | 113.60 | 114.00 | 111.00 | 113.60 | 112.79 | -0.35% | 52,785 |
| Aug 11, 2025 | 110.00 | 114.60 | 110.00 | 114.00 | 113.19 | 4.78% | 144,510 |
| Aug 8, 2025 | 108.80 | 112.40 | 108.00 | 108.80 | 108.02 | - | 72,405 |
| Aug 7, 2025 | 104.80 | 109.00 | 104.20 | 108.80 | 108.02 | 5.02% | 62,165 |
| Aug 6, 2025 | 104.20 | 106.20 | 103.20 | 103.60 | 102.86 | -0.77% | 57,388 |
| Aug 5, 2025 | 104.20 | 108.60 | 104.00 | 104.40 | 103.65 | 0.38% | 69,860 |
| Aug 4, 2025 | 104.40 | 105.80 | 103.20 | 104.00 | 103.26 | -0.57% | 73,435 |
| Aug 1, 2025 | 108.00 | 108.40 | 103.40 | 104.60 | 103.85 | -3.15% | 122,905 |
| Jul 31, 2025 | 108.20 | 110.80 | 108.00 | 108.00 | 107.23 | -0.18% | 66,953 |
| Jul 30, 2025 | 111.40 | 112.80 | 107.20 | 108.20 | 107.43 | -2.87% | 81,415 |
| Jul 29, 2025 | 114.60 | 114.60 | 111.20 | 111.40 | 110.61 | -2.79% | 74,367 |
| Jul 28, 2025 | 116.20 | 117.40 | 114.40 | 114.60 | 113.78 | 1.06% | 79,432 |
| Jul 25, 2025 | 119.00 | 120.40 | 113.20 | 113.40 | 112.59 | -5.18% | 82,278 |
| Jul 24, 2025 | 121.20 | 121.40 | 117.20 | 119.60 | 118.75 | -0.83% | 102,460 |
| Jul 23, 2025 | 119.40 | 122.00 | 119.00 | 120.60 | 119.74 | 1.86% | 126,187 |
| Jul 22, 2025 | 118.20 | 119.40 | 116.80 | 118.40 | 117.56 | -0.34% | 109,067 |
| Jul 21, 2025 | 117.60 | 118.80 | 115.80 | 118.80 | 117.95 | 1.02% | 69,092 |