CoinShares International Limited (STO:CS)
Sweden
· Delayed Price · Currency is SEK 78.20
+1.60 (2.09%)
Mar 6, 2026, 9:40 AM CET
CoinShares International Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 5, 2026 | 82.80 | 83.70 | 76.60 | 76.60 | 76.60 | -5.67% | 140,263 |
| Mar 4, 2026 | 77.10 | 83.70 | 77.10 | 81.20 | 81.20 | 6.01% | 176,073 |
| Mar 3, 2026 | 77.00 | 81.50 | 73.40 | 76.60 | 76.60 | -0.26% | 116,628 |
| Mar 2, 2026 | 75.40 | 78.90 | 74.20 | 76.80 | 76.80 | 2.67% | 137,830 |
| Feb 27, 2026 | 76.10 | 77.70 | 73.70 | 74.80 | 74.80 | -0.80% | 90,307 |
| Feb 26, 2026 | 77.10 | 77.10 | 73.50 | 75.40 | 75.40 | 0.27% | 110,804 |
| Feb 25, 2026 | 72.40 | 75.90 | 72.40 | 75.20 | 75.20 | 4.16% | 74,874 |
| Feb 24, 2026 | 71.20 | 72.60 | 71.10 | 72.20 | 72.20 | - | 40,174 |
| Feb 23, 2026 | 76.20 | 76.50 | 72.20 | 72.20 | 72.20 | -5.99% | 56,961 |
| Feb 20, 2026 | 75.20 | 77.70 | 74.20 | 76.80 | 76.80 | 2.95% | 107,318 |
| Feb 19, 2026 | 77.10 | 78.50 | 73.10 | 74.60 | 74.60 | -2.10% | 77,351 |
| Feb 18, 2026 | 78.50 | 79.30 | 74.50 | 76.20 | 76.20 | -1.17% | 147,643 |
| Feb 17, 2026 | 75.80 | 78.00 | 74.10 | 77.10 | 77.10 | 1.58% | 78,878 |
| Feb 16, 2026 | 79.40 | 79.80 | 75.90 | 75.90 | 75.90 | -3.56% | 87,337 |
| Feb 13, 2026 | 74.20 | 80.30 | 74.20 | 78.70 | 78.70 | 6.50% | 170,346 |
| Feb 12, 2026 | 76.00 | 77.20 | 73.90 | 73.90 | 73.90 | -3.02% | 89,079 |
| Feb 11, 2026 | 80.80 | 80.80 | 76.10 | 76.20 | 76.20 | -6.39% | 114,062 |
| Feb 10, 2026 | 80.60 | 82.60 | 80.40 | 81.40 | 81.40 | 0.49% | 81,385 |
| Feb 9, 2026 | 84.00 | 84.90 | 80.40 | 81.00 | 81.00 | -1.58% | 101,069 |
| Feb 6, 2026 | 81.20 | 83.40 | 80.40 | 82.30 | 82.30 | -0.12% | 122,600 |
| Feb 5, 2026 | 85.10 | 86.00 | 81.40 | 82.40 | 82.40 | -3.51% | 131,871 |
| Feb 4, 2026 | 88.30 | 89.50 | 84.70 | 85.40 | 85.40 | -3.83% | 155,646 |
| Feb 3, 2026 | 90.60 | 92.00 | 87.20 | 88.80 | 88.80 | -1.99% | 304,263 |
| Feb 2, 2026 | 90.10 | 94.10 | 90.10 | 90.60 | 90.60 | -7.46% | 202,148 |
| Jan 30, 2026 | 90.80 | 98.60 | 90.10 | 97.90 | 97.90 | 6.76% | 356,682 |
| Jan 29, 2026 | 96.10 | 97.00 | 91.40 | 91.70 | 91.70 | -3.58% | 144,682 |
| Jan 28, 2026 | 97.50 | 97.70 | 94.90 | 95.10 | 95.10 | -0.94% | 78,708 |
| Jan 27, 2026 | 99.70 | 100.60 | 96.00 | 96.00 | 96.00 | -2.93% | 71,785 |
| Jan 26, 2026 | 101.80 | 101.80 | 98.10 | 98.90 | 98.90 | -3.61% | 194,624 |
| Jan 23, 2026 | 105.60 | 106.40 | 101.40 | 102.60 | 102.60 | -3.57% | 107,803 |
| Jan 22, 2026 | 106.80 | 110.20 | 105.80 | 106.40 | 106.40 | -0.19% | 117,634 |
| Jan 21, 2026 | 110.60 | 112.00 | 105.40 | 106.60 | 106.60 | -3.62% | 99,007 |
| Jan 20, 2026 | 117.40 | 117.40 | 110.60 | 110.60 | 110.60 | -6.59% | 99,529 |
| Jan 19, 2026 | 120.00 | 120.60 | 117.20 | 118.40 | 118.40 | -3.27% | 101,489 |
| Jan 16, 2026 | 121.80 | 123.00 | 120.00 | 122.40 | 122.40 | 0.16% | 95,657 |
| Jan 15, 2026 | 125.80 | 127.40 | 122.20 | 122.20 | 122.20 | -3.02% | 124,719 |
| Jan 14, 2026 | 121.00 | 126.00 | 120.40 | 126.00 | 126.00 | 4.48% | 216,416 |
| Jan 13, 2026 | 121.00 | 122.60 | 119.00 | 120.60 | 120.60 | -0.50% | 82,825 |
| Jan 12, 2026 | 121.80 | 122.40 | 119.60 | 121.20 | 121.20 | -0.33% | 83,252 |
| Jan 9, 2026 | 116.40 | 122.80 | 116.00 | 121.60 | 121.60 | 3.93% | 72,055 |
| Jan 8, 2026 | 117.20 | 119.40 | 115.60 | 117.00 | 117.00 | -0.17% | 53,592 |
| Jan 7, 2026 | 120.40 | 121.40 | 115.80 | 117.20 | 117.20 | -2.33% | 94,605 |
| Jan 5, 2026 | 120.20 | 122.60 | 117.40 | 120.00 | 120.00 | 1.52% | 68,870 |
| Jan 2, 2026 | 116.60 | 118.60 | 113.20 | 118.20 | 118.20 | 1.90% | 94,740 |
| Dec 30, 2025 | 112.80 | 116.20 | 112.80 | 116.00 | 116.00 | 2.11% | 57,812 |
| Dec 29, 2025 | 117.40 | 117.40 | 113.00 | 113.60 | 113.60 | -3.24% | 62,279 |
| Dec 23, 2025 | 117.40 | 118.60 | 110.40 | 117.40 | 116.47 | -0.51% | 113,473 |
| Dec 22, 2025 | 113.00 | 119.60 | 112.20 | 118.00 | 117.07 | 3.51% | 49,509 |
| Dec 19, 2025 | 117.20 | 117.60 | 113.00 | 114.00 | 113.10 | -2.40% | 58,256 |
| Dec 18, 2025 | 113.60 | 118.00 | 112.40 | 116.80 | 115.88 | 2.10% | 58,513 |
| Dec 17, 2025 | 115.00 | 117.00 | 113.00 | 114.40 | 113.50 | -0.17% | 65,808 |
| Dec 16, 2025 | 118.00 | 118.00 | 113.60 | 114.60 | 113.69 | -2.55% | 90,161 |
| Dec 15, 2025 | 118.20 | 119.80 | 116.00 | 117.60 | 116.67 | -0.34% | 91,263 |
| Dec 12, 2025 | 121.20 | 122.60 | 117.80 | 118.00 | 117.07 | -2.48% | 81,475 |
| Dec 11, 2025 | 124.80 | 126.00 | 121.00 | 121.00 | 120.04 | -3.66% | 59,211 |
| Dec 10, 2025 | 127.80 | 130.00 | 124.60 | 125.60 | 124.61 | -1.41% | 47,929 |
| Dec 9, 2025 | 124.20 | 127.80 | 122.20 | 127.40 | 126.39 | 1.92% | 61,067 |
| Dec 8, 2025 | 124.40 | 127.80 | 124.00 | 125.00 | 124.01 | -0.16% | 38,637 |
| Dec 5, 2025 | 127.00 | 127.60 | 123.60 | 125.20 | 124.21 | -0.48% | 43,134 |
| Dec 4, 2025 | 128.00 | 128.00 | 124.60 | 125.80 | 124.81 | -0.16% | 72,808 |
| Dec 3, 2025 | 127.80 | 129.00 | 123.40 | 126.00 | 125.00 | 0.32% | 81,252 |
| Dec 2, 2025 | 123.40 | 127.20 | 121.20 | 125.60 | 124.61 | 1.62% | 128,816 |
| Dec 1, 2025 | 128.20 | 129.00 | 123.60 | 123.60 | 122.62 | -4.92% | 120,000 |
| Nov 28, 2025 | 137.40 | 139.60 | 130.00 | 130.00 | 128.97 | -4.97% | 291,961 |
| Nov 27, 2025 | 137.20 | 139.00 | 134.40 | 136.80 | 135.72 | 1.48% | 63,853 |
| Nov 26, 2025 | 132.20 | 135.60 | 130.40 | 134.80 | 133.73 | 4.66% | 73,193 |
| Nov 25, 2025 | 132.00 | 132.00 | 127.00 | 128.80 | 127.78 | -3.01% | 95,700 |
| Nov 24, 2025 | 132.20 | 134.00 | 128.20 | 132.80 | 131.75 | 2.31% | 97,045 |
| Nov 21, 2025 | 138.00 | 138.00 | 126.20 | 129.80 | 128.77 | -9.10% | 184,895 |
| Nov 20, 2025 | 143.00 | 147.60 | 140.00 | 142.80 | 141.67 | 0.99% | 81,268 |
| Nov 19, 2025 | 140.40 | 143.60 | 139.40 | 141.40 | 140.28 | 1.29% | 108,391 |
| Nov 18, 2025 | 141.60 | 142.20 | 138.00 | 139.60 | 138.50 | -3.59% | 107,956 |
| Nov 17, 2025 | 151.80 | 153.60 | 144.80 | 144.80 | 143.66 | -4.49% | 108,090 |
| Nov 14, 2025 | 152.40 | 154.00 | 143.60 | 151.60 | 150.40 | -2.45% | 168,130 |
| Nov 13, 2025 | 156.20 | 160.40 | 153.80 | 155.40 | 154.17 | -0.26% | 77,459 |
| Nov 12, 2025 | 154.40 | 157.80 | 154.40 | 155.80 | 154.57 | 1.17% | 67,491 |
| Nov 11, 2025 | 158.80 | 158.80 | 153.20 | 154.00 | 152.78 | -2.53% | 78,880 |
| Nov 10, 2025 | 152.40 | 159.80 | 152.40 | 158.00 | 156.75 | 5.90% | 134,438 |
| Nov 7, 2025 | 157.80 | 158.20 | 149.20 | 149.20 | 148.02 | -5.33% | 85,853 |
| Nov 6, 2025 | 161.00 | 161.00 | 154.80 | 157.60 | 156.35 | -1.62% | 88,373 |
| Nov 5, 2025 | 158.20 | 161.00 | 154.80 | 160.20 | 158.93 | -0.50% | 112,163 |
| Nov 4, 2025 | 158.80 | 162.40 | 155.40 | 161.00 | 159.73 | -0.62% | 84,176 |
| Nov 3, 2025 | 162.40 | 164.80 | 158.60 | 162.00 | 160.72 | -3.80% | 105,853 |
| Oct 31, 2025 | 159.80 | 168.40 | 158.00 | 168.40 | 167.07 | 5.51% | 188,490 |
| Oct 30, 2025 | 159.00 | 162.00 | 155.60 | 159.60 | 158.34 | 0.63% | 76,405 |
| Oct 29, 2025 | 159.60 | 161.20 | 157.00 | 158.60 | 157.35 | -0.13% | 44,961 |
| Oct 28, 2025 | 161.20 | 161.40 | 156.20 | 158.80 | 157.55 | -2.22% | 50,840 |
| Oct 27, 2025 | 160.00 | 163.60 | 158.40 | 162.40 | 161.12 | 2.92% | 94,117 |
| Oct 24, 2025 | 154.60 | 158.80 | 154.20 | 157.80 | 156.55 | 2.73% | 108,730 |
| Oct 23, 2025 | 150.60 | 153.60 | 148.80 | 153.60 | 152.39 | 3.23% | 41,347 |
| Oct 22, 2025 | 151.00 | 153.40 | 146.60 | 148.80 | 147.62 | -2.11% | 71,174 |
| Oct 21, 2025 | 148.00 | 152.00 | 146.20 | 152.00 | 150.80 | 2.70% | 101,990 |
| Oct 20, 2025 | 141.80 | 149.00 | 141.80 | 148.00 | 146.83 | 5.87% | 71,586 |
| Oct 17, 2025 | 147.20 | 147.20 | 137.80 | 139.80 | 138.70 | -5.54% | 148,972 |
| Oct 16, 2025 | 147.20 | 150.20 | 145.60 | 148.00 | 146.83 | 0.14% | 92,724 |
| Oct 15, 2025 | 153.80 | 155.00 | 147.00 | 147.80 | 146.63 | -4.15% | 107,855 |
| Oct 14, 2025 | 157.20 | 157.20 | 149.40 | 154.20 | 152.98 | -1.78% | 115,852 |
| Oct 13, 2025 | 152.60 | 157.60 | 151.80 | 157.00 | 155.76 | 0.77% | 85,120 |
| Oct 10, 2025 | 158.80 | 158.80 | 154.80 | 155.80 | 154.57 | -1.64% | 67,096 |
| Oct 9, 2025 | 160.20 | 161.00 | 155.80 | 158.40 | 157.15 | -0.38% | 84,351 |