Coffee Stain Group AB Class B COFFEE_B
OMXSTO · Sweden · Technology Services
SEK 20.10-0.09 (-0.45%)
Market closed· · SEK · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · SEK · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-09-30 | SEK 20.19 | +2.55% | SEK 19.69 | SEK 20.22 | SEK 19.60 | 1.50M |
| 2026-09-29 | SEK 19.69 | +4.39% | SEK 18.94 | SEK 19.70 | SEK 18.94 | 1.12M |
| 2026-09-28 | SEK 18.86 | -1.77% | SEK 19.22 | SEK 19.36 | SEK 18.80 | 1.82M |
| 2026-09-25 | SEK 19.20 | -2.03% | SEK 19.60 | SEK 19.60 | SEK 19.04 | 1.65M |
| 2026-09-24 | SEK 19.60 | +0.92% | SEK 19.50 | SEK 19.84 | SEK 19.45 | 1.79M |
| 2026-09-23 | SEK 19.42 | +1.00% | SEK 19.36 | SEK 19.52 | SEK 19.12 | 936.52K |
| 2026-09-22 | SEK 19.23 | -0.91% | SEK 19.57 | SEK 19.72 | SEK 19.10 | 1.07M |
| 2026-09-21 | SEK 19.40 | +2.12% | SEK 19.05 | SEK 19.40 | SEK 19.05 | 570.16K |
| 2026-09-18 | SEK 19.00 | -2.53% | SEK 19.50 | SEK 19.76 | SEK 19.00 | 811.26K |
| 2026-09-17 | SEK 19.50 | -1.05% | SEK 19.82 | SEK 20.00 | SEK 19.40 | 1.05M |
| 2026-09-16 | SEK 19.70 | +2.51% | SEK 19.22 | SEK 19.96 | SEK 19.08 | 690.43K |
| 2026-09-15 | SEK 19.22 | -2.14% | SEK 19.64 | SEK 19.76 | SEK 19.17 | 792.41K |
| 2026-09-14 | SEK 19.64 | +1.66% | SEK 19.68 | SEK 20.00 | SEK 19.49 | 961.98K |
| 2026-09-11 | SEK 19.32 | -0.19% | SEK 19.40 | SEK 19.49 | SEK 18.50 | 2.20M |
| 2026-09-10 | SEK 19.36 | -2.21% | SEK 19.90 | SEK 19.90 | SEK 18.84 | 1.90M |
| 2026-09-09 | SEK 19.79 | +1.10% | SEK 19.63 | SEK 20.42 | SEK 19.63 | 2.58M |
| 2026-09-08 | SEK 19.58 | +0.96% | SEK 19.45 | SEK 19.70 | SEK 19.37 | 687.27K |
| 2026-09-07 | SEK 19.39 | +1.42% | SEK 19.25 | SEK 19.61 | SEK 19.10 | 725.91K |
| 2026-09-04 | SEK 19.12 | -2.03% | SEK 19.52 | SEK 19.52 | SEK 19.10 | 924.60K |
| 2026-09-03 | SEK 19.52 | +0.24% | SEK 19.53 | SEK 19.87 | SEK 19.44 | 1.03M |
| 2026-09-02 | SEK 19.47 | +0.72% | SEK 19.45 | SEK 19.60 | SEK 18.96 | 1.22M |
| 2026-09-01 | SEK 19.33 | +2.18% | SEK 19.17 | SEK 19.75 | SEK 19.17 | 3.16M |
| 2026-08-31 | SEK 18.92 | +1.26% | SEK 18.74 | SEK 19.10 | SEK 18.40 | 1.30M |
| 2026-08-28 | SEK 18.68 | -0.42% | SEK 18.80 | SEK 18.88 | SEK 18.44 | 662.08K |
| 2026-08-27 | SEK 18.76 | +3.98% | SEK 18.34 | SEK 18.85 | SEK 18.34 | 1.76M |
| 2026-08-26 | SEK 18.04 | +1.66% | SEK 17.80 | SEK 18.15 | SEK 17.76 | 1.85M |
| 2026-08-25 | SEK 17.75 | +0.27% | SEK 17.70 | SEK 17.89 | SEK 17.64 | 287.61K |
| 2026-08-24 | SEK 17.70 | -0.48% | SEK 17.79 | SEK 18.04 | SEK 17.59 | 506.73K |
| 2026-08-21 | SEK 17.79 | +1.96% | SEK 17.45 | SEK 17.85 | SEK 17.45 | 547.22K |
| 2026-08-20 | SEK 17.44 | -0.31% | SEK 17.41 | SEK 17.68 | SEK 17.35 | 323.49K |
| 2026-08-19 | SEK 17.50 | -0.10% | SEK 17.52 | SEK 17.58 | SEK 17.30 | 225.67K |
| 2026-08-18 | SEK 17.52 | +1.60% | SEK 17.19 | SEK 17.67 | SEK 17.15 | 685.11K |
| 2026-08-17 | SEK 17.24 | -0.48% | SEK 17.33 | SEK 17.59 | SEK 17.15 | 559.78K |
| 2026-08-14 | SEK 17.32 | +1.75% | SEK 17.01 | SEK 17.60 | SEK 17.01 | 1.09M |
| 2026-08-13 | SEK 17.03 | +0.14% | SEK 17.11 | SEK 17.63 | SEK 16.82 | 1.09M |
| 2026-08-12 | SEK 17.00 | -1.02% | SEK 17.18 | SEK 17.27 | SEK 17.00 | 686.84K |
| 2026-08-11 | SEK 17.18 | -0.13% | SEK 17.21 | SEK 17.36 | SEK 17.01 | 433.45K |
| 2026-08-10 | SEK 17.20 | +0.50% | SEK 17.18 | SEK 17.40 | SEK 17.04 | 357.56K |
| 2026-08-07 | SEK 17.11 | +0.79% | SEK 17.04 | SEK 17.42 | SEK 17.00 | 428.06K |
| 2026-08-06 | SEK 16.98 | -0.42% | SEK 17.09 | SEK 17.47 | SEK 16.93 | 1.12M |
| 2026-08-05 | SEK 17.05 | -2.02% | SEK 16.85 | SEK 17.50 | SEK 16.21 | 3.22M |
| 2026-08-04 | SEK 17.40 | -2.22% | SEK 17.90 | SEK 18.01 | SEK 17.33 | 1.90M |
| 2026-08-03 | SEK 17.80 | -0.99% | SEK 17.98 | SEK 18.23 | SEK 17.60 | 865.76K |
| 2026-07-31 | SEK 17.98 | -0.42% | SEK 18.17 | SEK 18.27 | SEK 17.76 | 445.29K |
| 2026-07-30 | SEK 18.05 | -0.47% | SEK 18.18 | SEK 18.34 | SEK 17.91 | 717.76K |
| 2026-07-29 | SEK 18.14 | +0.07% | SEK 18.13 | SEK 18.50 | SEK 17.91 | 606.05K |
| 2026-07-28 | SEK 18.13 | -1.18% | SEK 18.37 | SEK 18.49 | SEK 17.96 | 554.21K |
| 2026-07-27 | SEK 18.34 | +2.60% | SEK 17.93 | SEK 18.50 | SEK 17.92 | 1.13M |
| 2026-07-24 | SEK 17.88 | +2.64% | SEK 17.54 | SEK 17.94 | SEK 17.54 | 207.50K |
| 2026-07-23 | SEK 17.42 | -1.81% | SEK 17.80 | SEK 17.90 | SEK 17.37 | 349.34K |
| 2026-07-22 | SEK 17.74 | -0.11% | SEK 17.76 | SEK 18.00 | SEK 17.30 | 168.12K |
| 2026-07-21 | SEK 17.76 | +1.36% | SEK 17.57 | SEK 17.76 | SEK 17.23 | 256.07K |
| 2026-07-20 | SEK 17.52 | -1.21% | SEK 17.74 | SEK 18.00 | SEK 17.20 | 319.53K |
| 2026-07-17 | SEK 17.74 | -1.16% | SEK 17.95 | SEK 18.00 | SEK 17.60 | 223.86K |
| 2026-07-16 | SEK 17.95 | +0.43% | SEK 17.90 | SEK 18.10 | SEK 17.70 | 313.03K |
| 2026-07-15 | SEK 17.87 | +0.87% | SEK 17.86 | SEK 17.98 | SEK 17.61 | 425.55K |
| 2026-07-14 | SEK 17.72 | +0.53% | SEK 17.62 | SEK 17.89 | SEK 17.31 | 464.41K |
| 2026-07-13 | SEK 17.62 | +1.86% | SEK 17.31 | SEK 17.76 | SEK 17.21 | 176.48K |
| 2026-07-10 | SEK 17.30 | -2.19% | SEK 17.69 | SEK 17.98 | SEK 17.27 | 376.85K |
| 2026-07-09 | SEK 17.69 | +2.96% | SEK 17.18 | SEK 17.75 | SEK 17.18 | 248.77K |
| 2026-07-08 | SEK 17.18 | -2.78% | SEK 17.67 | SEK 17.75 | SEK 17.08 | 300.79K |
| 2026-07-07 | SEK 17.67 | +0.18% | SEK 17.65 | SEK 17.84 | SEK 17.50 | 224.19K |
| 2026-07-06 | SEK 17.64 | -0.23% | SEK 17.70 | SEK 17.85 | SEK 17.50 | 182.03K |
| 2026-07-03 | SEK 17.68 | -0.02% | SEK 17.80 | SEK 17.85 | SEK 17.61 | 192.78K |
| 2026-07-02 | SEK 17.68 | +1.22% | SEK 17.47 | SEK 17.85 | SEK 17.40 | 318.38K |
| 2026-07-01 | SEK 17.47 | -0.16% | SEK 17.50 | SEK 17.74 | SEK 17.20 | 272.83K |
| 2026-06-30 | SEK 17.50 | +0.13% | SEK 17.57 | SEK 17.80 | SEK 17.35 | 463.19K |
| 2026-06-29 | SEK 17.48 | -0.14% | SEK 17.50 | SEK 17.95 | SEK 17.48 | 348.33K |
| 2026-06-26 | SEK 17.50 | +0.73% | SEK 17.37 | SEK 17.50 | SEK 16.97 | 626.69K |
| 2026-06-25 | SEK 17.37 | +0.98% | SEK 17.28 | SEK 17.55 | SEK 17.12 | 265.84K |
| 2026-06-24 | SEK 17.21 | +1.35% | SEK 16.98 | SEK 17.41 | SEK 16.68 | 776.60K |
| 2026-06-23 | SEK 16.98 | -1.19% | SEK 17.05 | SEK 17.09 | SEK 16.75 | 775.06K |
| 2026-06-22 | SEK 17.18 | -1.60% | SEK 17.46 | SEK 17.47 | SEK 17.06 | 492.24K |
| 2026-06-18 | SEK 17.46 | -0.48% | SEK 17.50 | SEK 17.70 | SEK 17.32 | 846.93K |
| 2026-06-17 | SEK 17.54 | -1.73% | SEK 17.85 | SEK 18.00 | SEK 17.50 | 468.40K |
| 2026-06-16 | SEK 17.85 | -0.87% | SEK 18.00 | SEK 18.30 | SEK 17.81 | 601.19K |
| 2026-06-15 | SEK 18.01 | -0.96% | SEK 18.31 | SEK 18.48 | SEK 17.97 | 548.59K |
| 2026-06-12 | SEK 18.18 | +1.69% | SEK 18.21 | SEK 18.37 | SEK 17.98 | 787.26K |
| 2026-06-11 | SEK 17.88 | -2.25% | SEK 18.35 | SEK 18.45 | SEK 17.80 | 1.31M |
| 2026-06-10 | SEK 18.29 | +0.51% | SEK 18.64 | SEK 18.85 | SEK 17.92 | 2.44M |
| 2026-06-09 | SEK 18.20 | -0.55% | SEK 18.33 | SEK 18.90 | SEK 18.03 | 1.78M |
| 2026-06-08 | SEK 18.30 | -0.81% | SEK 18.45 | SEK 18.55 | SEK 18.17 | 838.42K |
| 2026-06-05 | SEK 18.45 | -1.97% | SEK 18.70 | SEK 18.91 | SEK 18.41 | 737.12K |
| 2026-06-04 | SEK 18.82 | +1.78% | SEK 18.50 | SEK 19.00 | SEK 18.30 | 979.59K |
| 2026-06-03 | SEK 18.49 | -1.12% | SEK 18.71 | SEK 19.00 | SEK 18.30 | 1.37M |
| 2026-06-02 | SEK 18.70 | -1.73% | SEK 19.11 | SEK 19.44 | SEK 18.70 | 1.26M |
| 2026-06-01 | SEK 19.03 | -1.65% | SEK 19.40 | SEK 19.75 | SEK 18.94 | 3.00M |
| 2026-05-29 | SEK 19.35 | +0.69% | SEK 19.22 | SEK 19.41 | SEK 18.92 | 7.29M |
| 2026-05-28 | SEK 19.22 | -0.68% | SEK 19.32 | SEK 19.32 | SEK 18.98 | 2.44M |
| 2026-05-27 | SEK 19.35 | -3.01% | SEK 19.95 | SEK 19.97 | SEK 19.28 | 1.03M |