High Coast Distillery AB Class B HIGHCO_B
OMXSTO · Sweden · Consumer Non-Durables
SEK 27.80-0.20 (-0.71%)
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 28.00 | +3.70% | SEK 26.40 | SEK 28.00 | SEK 26.40 | 2.07K |
| 2026-09-29 | SEK 27.00 | -0.74% | SEK 27.20 | SEK 27.20 | SEK 26.20 | 126 |
| 2026-09-28 | SEK 27.20 | +1.49% | SEK 26.40 | SEK 27.20 | SEK 26.20 | 166 |
| 2026-09-25 | SEK 26.80 | 0.00% | SEK 27.20 | SEK 27.20 | SEK 26.80 | 242 |
| 2026-09-24 | SEK 26.80 | 0.00% | SEK 26.80 | SEK 26.80 | SEK 26.80 | 0 |
| 2026-09-23 | SEK 26.80 | +0.75% | SEK 26.80 | SEK 27.20 | SEK 26.80 | 1.11K |
| 2026-09-22 | SEK 26.60 | +0.76% | SEK 27.00 | SEK 27.00 | SEK 26.40 | 262 |
| 2026-09-21 | SEK 26.40 | -2.22% | SEK 26.00 | SEK 26.60 | SEK 26.00 | 1.70K |
| 2026-09-18 | SEK 27.00 | -0.74% | SEK 27.00 | SEK 27.00 | SEK 27.00 | 114 |
| 2026-09-17 | SEK 27.20 | 0.00% | SEK 27.20 | SEK 27.20 | SEK 27.20 | 60 |
| 2026-09-16 | SEK 27.20 | 0.00% | SEK 27.20 | SEK 27.20 | SEK 27.20 | 10 |
| 2026-09-15 | SEK 27.20 | -2.86% | SEK 27.60 | SEK 27.60 | SEK 26.40 | 1.87K |
| 2026-09-14 | SEK 28.00 | -2.78% | SEK 27.40 | SEK 28.00 | SEK 27.40 | 268 |
| 2026-09-11 | SEK 28.80 | 0.00% | SEK 28.80 | SEK 28.80 | SEK 28.80 | 0 |
| 2026-09-10 | SEK 28.80 | +2.13% | SEK 26.40 | SEK 28.80 | SEK 26.40 | 317 |
| 2026-09-09 | SEK 28.20 | +6.02% | SEK 28.60 | SEK 28.60 | SEK 26.80 | 124 |
| 2026-09-08 | SEK 26.60 | -4.32% | SEK 28.00 | SEK 28.00 | SEK 26.60 | 1.21K |
| 2026-09-07 | SEK 27.80 | -0.71% | SEK 27.80 | SEK 28.00 | SEK 27.00 | 939 |
| 2026-09-04 | SEK 28.00 | -1.41% | SEK 28.20 | SEK 28.20 | SEK 28.00 | 682 |
| 2026-09-03 | SEK 28.40 | -2.74% | SEK 29.20 | SEK 29.40 | SEK 28.40 | 737 |
| 2026-09-02 | SEK 29.20 | -2.67% | SEK 29.60 | SEK 29.60 | SEK 28.20 | 11 |
| 2026-09-01 | SEK 30.00 | +3.45% | SEK 30.00 | SEK 30.00 | SEK 28.40 | 386 |
| 2026-08-31 | SEK 29.00 | 0.00% | SEK 29.20 | SEK 29.40 | SEK 29.00 | 972 |
| 2026-08-28 | SEK 29.00 | -5.23% | SEK 30.60 | SEK 30.60 | SEK 28.20 | 440 |
| 2026-08-27 | SEK 30.60 | +4.79% | SEK 30.80 | SEK 30.80 | SEK 28.20 | 535 |
| 2026-08-26 | SEK 29.20 | 0.00% | SEK 29.20 | SEK 29.20 | SEK 28.20 | 1.08K |
| 2026-08-25 | SEK 29.20 | +2.82% | SEK 29.00 | SEK 29.20 | SEK 29.00 | 350 |
| 2026-08-24 | SEK 28.40 | -2.07% | SEK 27.20 | SEK 28.60 | SEK 27.20 | 651 |
| 2026-08-21 | SEK 29.00 | 0.00% | SEK 27.20 | SEK 29.00 | SEK 27.20 | 1.27K |
| 2026-08-20 | SEK 29.00 | +3.57% | SEK 29.00 | SEK 29.20 | SEK 27.00 | 679 |
| 2026-08-19 | SEK 28.00 | 0.00% | SEK 28.00 | SEK 28.00 | SEK 28.00 | 0 |
| 2026-08-18 | SEK 28.00 | 0.00% | SEK 28.00 | SEK 28.00 | SEK 28.00 | 0 |
| 2026-08-17 | SEK 28.00 | +1.45% | SEK 28.00 | SEK 28.00 | SEK 28.00 | 101 |
| 2026-08-14 | SEK 27.60 | -4.17% | SEK 27.60 | SEK 27.60 | SEK 27.60 | 14 |
| 2026-08-13 | SEK 28.80 | +5.11% | SEK 28.80 | SEK 28.80 | SEK 28.80 | 200 |
| 2026-08-12 | SEK 27.40 | -2.14% | SEK 27.40 | SEK 27.40 | SEK 27.40 | 129 |
| 2026-08-11 | SEK 28.00 | 0.00% | SEK 28.00 | SEK 28.00 | SEK 28.00 | 43 |
| 2026-08-10 | SEK 28.00 | 0.00% | SEK 28.20 | SEK 28.20 | SEK 28.00 | 1.15K |
| 2026-08-07 | SEK 28.00 | +2.94% | SEK 29.00 | SEK 29.00 | SEK 27.00 | 28 |
| 2026-08-06 | SEK 27.20 | -0.73% | SEK 27.20 | SEK 27.20 | SEK 26.80 | 1.31K |
| 2026-08-05 | SEK 27.40 | -4.20% | SEK 29.20 | SEK 29.20 | SEK 27.20 | 1.09K |
| 2026-08-04 | SEK 28.60 | -12.27% | SEK 32.60 | SEK 32.60 | SEK 28.20 | 399 |
| 2026-08-03 | SEK 32.60 | +18.98% | SEK 29.20 | SEK 33.40 | SEK 27.00 | 883 |
| 2026-07-31 | SEK 27.40 | 0.00% | SEK 27.40 | SEK 27.40 | SEK 27.40 | 0 |
| 2026-07-30 | SEK 27.40 | -2.14% | SEK 28.00 | SEK 28.00 | SEK 27.20 | 415 |
| 2026-07-29 | SEK 28.00 | -4.11% | SEK 27.80 | SEK 28.00 | SEK 27.80 | 20 |
| 2026-07-28 | SEK 29.20 | +4.29% | SEK 29.00 | SEK 29.20 | SEK 28.00 | 958 |
| 2026-07-27 | SEK 28.00 | 0.00% | SEK 29.00 | SEK 29.00 | SEK 28.00 | 146 |
| 2026-07-24 | SEK 28.00 | -4.11% | SEK 27.20 | SEK 29.20 | SEK 27.20 | 520 |
| 2026-07-23 | SEK 29.20 | +2.10% | SEK 28.60 | SEK 29.20 | SEK 28.60 | 313 |
| 2026-07-22 | SEK 28.60 | -0.69% | SEK 28.60 | SEK 28.60 | SEK 27.00 | 376 |
| 2026-07-21 | SEK 28.80 | +0.70% | SEK 28.00 | SEK 28.80 | SEK 28.00 | 32 |
| 2026-07-20 | SEK 28.60 | +0.70% | SEK 28.60 | SEK 28.60 | SEK 28.60 | 200 |
| 2026-07-17 | SEK 28.40 | +4.41% | SEK 27.20 | SEK 28.40 | SEK 27.20 | 25 |
| 2026-07-16 | SEK 27.20 | -2.86% | SEK 28.60 | SEK 28.60 | SEK 27.20 | 143 |
| 2026-07-15 | SEK 28.00 | 0.00% | SEK 28.80 | SEK 28.80 | SEK 28.00 | 226 |
| 2026-07-14 | SEK 28.00 | 0.00% | SEK 27.60 | SEK 28.00 | SEK 27.60 | 40 |
| 2026-07-13 | SEK 28.00 | -0.71% | SEK 28.00 | SEK 28.00 | SEK 28.00 | 20 |
| 2026-07-10 | SEK 28.20 | -2.76% | SEK 29.00 | SEK 29.20 | SEK 28.20 | 115 |
| 2026-07-09 | SEK 29.00 | +1.40% | SEK 28.60 | SEK 29.00 | SEK 28.60 | 319 |
| 2026-07-08 | SEK 28.60 | 0.00% | SEK 27.00 | SEK 28.60 | SEK 27.00 | 71 |
| 2026-07-07 | SEK 28.60 | 0.00% | SEK 28.60 | SEK 28.60 | SEK 28.60 | 0 |
| 2026-07-06 | SEK 28.60 | +0.70% | SEK 28.40 | SEK 28.60 | SEK 27.00 | 984 |
| 2026-07-03 | SEK 28.40 | +4.41% | SEK 28.40 | SEK 28.40 | SEK 28.40 | 272 |
| 2026-07-02 | SEK 27.20 | -4.23% | SEK 28.20 | SEK 28.20 | SEK 27.00 | 1.08K |
| 2026-07-01 | SEK 28.40 | +9.23% | SEK 28.20 | SEK 28.40 | SEK 28.20 | 39 |
| 2026-06-30 | SEK 26.00 | -12.16% | SEK 29.00 | SEK 29.20 | SEK 26.00 | 2.35K |
| 2026-06-29 | SEK 29.60 | -3.27% | SEK 29.80 | SEK 30.00 | SEK 29.60 | 323 |
| 2026-06-26 | SEK 30.60 | 0.00% | SEK 30.60 | SEK 30.60 | SEK 30.60 | 0 |
| 2026-06-25 | SEK 30.60 | -1.29% | SEK 31.00 | SEK 31.00 | SEK 30.60 | 245 |
| 2026-06-24 | SEK 31.00 | +4.03% | SEK 31.20 | SEK 31.20 | SEK 31.00 | 123 |
| 2026-06-23 | SEK 29.80 | -1.32% | SEK 31.80 | SEK 31.80 | SEK 29.80 | 1.03K |
| 2026-06-22 | SEK 30.20 | -4.43% | SEK 31.20 | SEK 31.20 | SEK 30.20 | 112 |
| 2026-06-18 | SEK 31.60 | -1.25% | SEK 31.60 | SEK 31.80 | SEK 31.20 | 368 |
| 2026-06-17 | SEK 32.00 | 0.00% | SEK 32.80 | SEK 32.80 | SEK 30.40 | 145 |
| 2026-06-16 | SEK 32.00 | +1.91% | SEK 32.00 | SEK 32.00 | SEK 32.00 | 127 |
| 2026-06-15 | SEK 31.40 | +1.29% | SEK 31.40 | SEK 31.40 | SEK 31.40 | 146 |
| 2026-06-12 | SEK 31.00 | -1.90% | SEK 30.20 | SEK 31.00 | SEK 30.20 | 27 |
| 2026-06-11 | SEK 31.60 | +3.95% | SEK 31.60 | SEK 31.60 | SEK 31.60 | 19 |
| 2026-06-10 | SEK 30.40 | +2.01% | SEK 30.40 | SEK 30.40 | SEK 30.40 | 961 |
| 2026-06-09 | SEK 29.80 | +0.68% | SEK 31.80 | SEK 31.80 | SEK 29.80 | 2.12K |
| 2026-06-08 | SEK 29.60 | -8.07% | SEK 30.40 | SEK 30.60 | SEK 29.60 | 680 |
| 2026-06-05 | SEK 32.20 | +4.55% | SEK 30.40 | SEK 32.20 | SEK 30.40 | 25 |
| 2026-06-04 | SEK 30.80 | -6.10% | SEK 30.80 | SEK 30.80 | SEK 30.80 | 47 |
| 2026-06-03 | SEK 32.80 | +10.81% | SEK 28.80 | SEK 33.00 | SEK 27.60 | 3.16K |
| 2026-06-02 | SEK 29.60 | -1.33% | SEK 29.60 | SEK 29.60 | SEK 29.60 | 482 |
| 2026-06-01 | SEK 30.00 | 0.00% | SEK 29.80 | SEK 30.00 | SEK 29.40 | 2.75K |
| 2026-05-29 | SEK 30.00 | 0.00% | SEK 30.20 | SEK 30.20 | SEK 30.00 | 407 |
| 2026-05-28 | SEK 30.00 | -1.32% | SEK 30.40 | SEK 30.40 | SEK 30.00 | 1.49K |
| 2026-05-27 | SEK 30.40 | -1.30% | SEK 30.80 | SEK 30.80 | SEK 30.40 | 1.39K |