Coffee Stain Group AB Class B COFFEE_B
OMXSTO · İsveç · Teknoloji Hizmetleri
SEK 20,10-0,09 (-%0,45)
Piyasa kapalı· · SEK · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
Piyasa kapalı· · SEK · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
| Tarih | Kapanış | Değişim | Açılış | Yüksek | Düşük | Hacim |
|---|---|---|---|---|---|---|
| 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 |