Skip to content
STOCKHOLM stocks: 279Advancing: 100Declining: 157Currency: SEK
Open Tradzy

Coffee Stain Group AB (publ) (COFFEE-B) Price History

Daily open, high, low, close and volume for Coffee Stain Group AB (publ) (COFFEE-B) from 2025-12-11 to 2026-10-09, newest first.

‹ COFFEE-B price and chart
DateOpenHighLowCloseVolume
2026-10-09SEK 19.34SEK 19.65SEK 19.25SEK 19.54848,116
2026-10-08SEK 19.58SEK 19.74SEK 19.20SEK 19.35649,398
2026-10-07SEK 19.55SEK 19.66SEK 19.34SEK 19.58769,687
2026-10-06SEK 19.92SEK 20.09SEK 19.46SEK 19.60849,530
2026-10-05SEK 20.13SEK 20.17SEK 19.82SEK 19.94531,395
2026-10-02SEK 20.10SEK 20.29SEK 19.85SEK 20.13441,132
2026-10-01SEK 19.96SEK 20.34SEK 19.43SEK 20.101,326,929
2026-09-30SEK 19.69SEK 20.22SEK 19.60SEK 20.191,501,776
2026-09-29SEK 18.94SEK 19.70SEK 18.94SEK 19.691,120,473
2026-09-28SEK 19.22SEK 19.36SEK 18.80SEK 18.861,822,321
2026-09-25SEK 19.60SEK 19.60SEK 19.04SEK 19.201,650,036
2026-09-24SEK 19.50SEK 19.84SEK 19.45SEK 19.601,794,371
2026-09-23SEK 19.36SEK 19.52SEK 19.12SEK 19.42936,515
2026-09-22SEK 19.57SEK 19.72SEK 19.10SEK 19.231,069,507
2026-09-21SEK 19.05SEK 19.40SEK 19.05SEK 19.40570,155
2026-09-18SEK 19.50SEK 19.76SEK 19.00SEK 19.00811,260
2026-09-17SEK 19.82SEK 20.00SEK 19.40SEK 19.501,046,215
2026-09-16SEK 19.22SEK 19.96SEK 19.08SEK 19.70690,434
2026-09-15SEK 19.64SEK 19.76SEK 19.17SEK 19.22792,407
2026-09-14SEK 19.68SEK 20.00SEK 19.49SEK 19.64961,978
2026-09-11SEK 19.40SEK 19.49SEK 18.50SEK 19.322,204,999
2026-09-10SEK 19.90SEK 19.90SEK 18.84SEK 19.361,900,439
2026-09-09SEK 19.63SEK 20.42SEK 19.63SEK 19.792,583,590
2026-09-08SEK 19.45SEK 19.70SEK 19.37SEK 19.58687,271
2026-09-07SEK 19.25SEK 19.61SEK 19.10SEK 19.39725,912
2026-09-04SEK 19.52SEK 19.52SEK 19.10SEK 19.12924,599
2026-09-03SEK 19.53SEK 19.87SEK 19.44SEK 19.521,029,861
2026-09-02SEK 19.45SEK 19.60SEK 18.96SEK 19.471,219,433
2026-09-01SEK 19.17SEK 19.75SEK 19.17SEK 19.333,156,291
2026-08-31SEK 18.74SEK 19.10SEK 18.40SEK 18.921,301,691
2026-08-28SEK 18.80SEK 18.88SEK 18.44SEK 18.68662,080
2026-08-27SEK 18.34SEK 18.85SEK 18.34SEK 18.761,756,307
2026-08-26SEK 17.80SEK 18.15SEK 17.76SEK 18.041,849,439
2026-08-25SEK 17.70SEK 17.89SEK 17.64SEK 17.75287,609
2026-08-24SEK 17.79SEK 18.04SEK 17.59SEK 17.70506,732
2026-08-21SEK 17.45SEK 17.85SEK 17.45SEK 17.79547,217
2026-08-20SEK 17.41SEK 17.68SEK 17.35SEK 17.44323,486
2026-08-19SEK 17.52SEK 17.58SEK 17.30SEK 17.50225,669
2026-08-18SEK 17.19SEK 17.67SEK 17.15SEK 17.52685,110
2026-08-17SEK 17.33SEK 17.59SEK 17.15SEK 17.24559,779
2026-08-14SEK 17.01SEK 17.60SEK 17.01SEK 17.321,089,105
2026-08-13SEK 17.11SEK 17.63SEK 16.82SEK 17.031,087,056
2026-08-12SEK 17.18SEK 17.27SEK 17.00SEK 17.00686,837
2026-08-11SEK 17.21SEK 17.36SEK 17.01SEK 17.18433,452
2026-08-10SEK 17.18SEK 17.40SEK 17.04SEK 17.20357,562
2026-08-07SEK 17.04SEK 17.42SEK 17.00SEK 17.11428,062
2026-08-06SEK 17.09SEK 17.47SEK 16.93SEK 16.981,121,290
2026-08-05SEK 16.85SEK 17.50SEK 16.21SEK 17.053,223,195
2026-08-04SEK 17.90SEK 18.01SEK 17.33SEK 17.401,901,782
2026-08-03SEK 17.98SEK 18.23SEK 17.60SEK 17.80865,756
2026-07-31SEK 18.17SEK 18.27SEK 17.76SEK 17.98445,290
2026-07-30SEK 18.18SEK 18.34SEK 17.91SEK 18.05717,756
2026-07-29SEK 18.13SEK 18.50SEK 17.91SEK 18.14606,052
2026-07-28SEK 18.37SEK 18.49SEK 17.96SEK 18.13554,214
2026-07-27SEK 17.93SEK 18.50SEK 17.92SEK 18.341,133,811
2026-07-24SEK 17.54SEK 17.94SEK 17.54SEK 17.88207,501
2026-07-23SEK 17.80SEK 17.90SEK 17.37SEK 17.42349,342
2026-07-22SEK 17.76SEK 18.00SEK 17.30SEK 17.74168,118
2026-07-21SEK 17.57SEK 17.76SEK 17.23SEK 17.76256,068
2026-07-20SEK 17.74SEK 18.00SEK 17.20SEK 17.52319,526
2026-07-17SEK 17.95SEK 18.00SEK 17.60SEK 17.74223,859
2026-07-16SEK 17.90SEK 18.10SEK 17.70SEK 17.95313,028
2026-07-15SEK 17.86SEK 17.98SEK 17.61SEK 17.87425,545
2026-07-14SEK 17.62SEK 17.89SEK 17.31SEK 17.72464,411
2026-07-13SEK 17.31SEK 17.76SEK 17.21SEK 17.62176,478
2026-07-10SEK 17.69SEK 17.98SEK 17.27SEK 17.30376,849
2026-07-09SEK 17.18SEK 17.75SEK 17.18SEK 17.69248,770
2026-07-08SEK 17.67SEK 17.75SEK 17.08SEK 17.18300,788
2026-07-07SEK 17.65SEK 17.84SEK 17.50SEK 17.67224,193
2026-07-06SEK 17.70SEK 17.85SEK 17.50SEK 17.64182,030
2026-07-03SEK 17.80SEK 17.85SEK 17.61SEK 17.68192,776
2026-07-02SEK 17.47SEK 17.85SEK 17.40SEK 17.68318,380
2026-07-01SEK 17.50SEK 17.74SEK 17.20SEK 17.47272,829
2026-06-30SEK 17.57SEK 17.80SEK 17.35SEK 17.50463,191
2026-06-29SEK 17.50SEK 17.95SEK 17.48SEK 17.48348,327
2026-06-26SEK 17.37SEK 17.50SEK 16.97SEK 17.50626,685
2026-06-25SEK 17.28SEK 17.55SEK 17.12SEK 17.37265,841
2026-06-24SEK 16.98SEK 17.41SEK 16.68SEK 17.21776,597
2026-06-23SEK 17.05SEK 17.09SEK 16.75SEK 16.98775,057
2026-06-22SEK 17.46SEK 17.47SEK 17.06SEK 17.18492,236
2026-06-18SEK 17.50SEK 17.70SEK 17.32SEK 17.46846,925
2026-06-17SEK 17.85SEK 18.00SEK 17.50SEK 17.54468,400
2026-06-16SEK 18.00SEK 18.30SEK 17.81SEK 17.85601,194
2026-06-15SEK 18.31SEK 18.48SEK 17.97SEK 18.01548,587
2026-06-12SEK 18.21SEK 18.37SEK 17.98SEK 18.18787,259
2026-06-11SEK 18.35SEK 18.45SEK 17.80SEK 17.881,311,688
2026-06-10SEK 18.64SEK 18.85SEK 17.92SEK 18.292,442,339
2026-06-09SEK 18.33SEK 18.90SEK 18.03SEK 18.201,781,931
2026-06-08SEK 18.45SEK 18.55SEK 18.17SEK 18.30838,419
2026-06-05SEK 18.70SEK 18.91SEK 18.41SEK 18.45737,123
2026-06-04SEK 18.50SEK 19.00SEK 18.30SEK 18.82979,586
2026-06-03SEK 18.71SEK 19.00SEK 18.30SEK 18.491,372,073
2026-06-02SEK 19.11SEK 19.44SEK 18.70SEK 18.701,257,157
2026-06-01SEK 19.40SEK 19.75SEK 18.94SEK 19.033,000,066
2026-05-29SEK 19.22SEK 19.41SEK 18.92SEK 19.357,288,546
2026-05-28SEK 19.32SEK 19.32SEK 18.98SEK 19.222,438,470
2026-05-27SEK 19.95SEK 19.97SEK 19.28SEK 19.351,026,602
2026-05-26SEK 19.80SEK 20.42SEK 19.67SEK 19.951,160,353
2026-05-25SEK 19.59SEK 19.98SEK 19.30SEK 19.801,927,847
2026-05-22SEK 19.75SEK 20.20SEK 19.07SEK 19.552,884,325
2026-05-21SEK 20.15SEK 20.60SEK 19.52SEK 20.264,645,018
2026-05-20SEK 21.00SEK 21.58SEK 20.72SEK 21.502,659,846
2026-05-19SEK 20.05SEK 20.98SEK 19.62SEK 20.872,494,671
2026-05-18SEK 20.11SEK 20.11SEK 19.20SEK 19.482,010,198
2026-05-15SEK 20.70SEK 20.72SEK 19.80SEK 20.301,550,270
2026-05-13SEK 21.32SEK 21.60SEK 20.59SEK 20.811,589,429
2026-05-12SEK 19.99SEK 21.65SEK 19.50SEK 21.505,181,844
2026-05-11SEK 20.67SEK 21.01SEK 20.00SEK 20.711,696,666
2026-05-08SEK 21.01SEK 21.15SEK 20.56SEK 20.70975,806
2026-05-07SEK 21.00SEK 21.30SEK 20.75SEK 21.01649,351
2026-05-06SEK 21.00SEK 21.37SEK 20.74SEK 20.90626,919
2026-05-05SEK 21.16SEK 21.68SEK 20.68SEK 20.88437,152
2026-05-04SEK 21.62SEK 21.70SEK 20.61SEK 21.13671,842
2026-04-30SEK 21.00SEK 21.88SEK 21.00SEK 21.64873,422
2026-04-29SEK 20.64SEK 21.50SEK 20.60SEK 21.501,200,827
2026-04-28SEK 20.50SEK 20.92SEK 20.22SEK 20.60870,500
2026-04-27SEK 20.28SEK 20.63SEK 20.06SEK 20.50393,132
2026-04-24SEK 20.02SEK 20.70SEK 20.02SEK 20.31704,997
2026-04-23SEK 20.66SEK 20.75SEK 20.01SEK 20.21495,792
2026-04-22SEK 20.50SEK 21.00SEK 20.40SEK 20.66681,533
2026-04-21SEK 20.06SEK 20.68SEK 19.80SEK 20.55767,088
2026-04-20SEK 20.20SEK 20.38SEK 20.00SEK 20.00680,933
2026-04-17SEK 19.99SEK 20.60SEK 19.91SEK 20.371,781,607
2026-04-16SEK 19.50SEK 20.25SEK 19.30SEK 19.911,848,766
2026-04-15SEK 19.12SEK 19.69SEK 19.00SEK 19.421,523,234
2026-04-14SEK 18.21SEK 19.16SEK 18.20SEK 19.101,146,994
2026-04-13SEK 17.83SEK 18.24SEK 17.52SEK 18.09569,905
2026-04-10SEK 17.73SEK 18.00SEK 17.40SEK 17.90656,949
2026-04-09SEK 17.50SEK 18.00SEK 17.26SEK 17.65611,893
2026-04-08SEK 17.81SEK 17.85SEK 17.36SEK 17.501,153,559
2026-04-07SEK 17.84SEK 18.26SEK 16.90SEK 17.001,428,976
2026-04-02SEK 17.40SEK 18.20SEK 17.20SEK 17.81633,490
2026-04-01SEK 17.50SEK 18.00SEK 17.39SEK 17.811,065,934
2026-03-31SEK 16.39SEK 17.39SEK 16.39SEK 17.14974,493
2026-03-30SEK 16.01SEK 16.52SEK 16.00SEK 16.36465,491
2026-03-27SEK 16.40SEK 16.67SEK 16.10SEK 16.13519,402
2026-03-26SEK 16.68SEK 16.74SEK 16.20SEK 16.40429,002
2026-03-25SEK 16.19SEK 16.95SEK 16.10SEK 16.65749,804
2026-03-24SEK 16.28SEK 16.49SEK 15.90SEK 16.03616,769
2026-03-23SEK 16.13SEK 16.66SEK 15.75SEK 16.27883,135
2026-03-20SEK 16.51SEK 16.80SEK 16.02SEK 16.31978,042
2026-03-19SEK 16.66SEK 16.70SEK 16.31SEK 16.50684,059
2026-03-18SEK 16.81SEK 17.00SEK 16.60SEK 16.75557,527
2026-03-17SEK 16.91SEK 17.10SEK 16.60SEK 16.79636,818
2026-03-16SEK 17.00SEK 17.28SEK 16.45SEK 16.91899,416
2026-03-13SEK 16.40SEK 17.18SEK 16.40SEK 16.821,744,974
2026-03-12SEK 16.10SEK 16.63SEK 16.00SEK 16.36872,687
2026-03-11SEK 16.11SEK 16.33SEK 15.84SEK 16.10568,118
2026-03-10SEK 16.18SEK 16.70SEK 15.91SEK 16.111,845,223
2026-03-09SEK 16.20SEK 16.34SEK 15.90SEK 16.171,090,411
2026-03-06SEK 16.76SEK 17.06SEK 16.42SEK 16.45672,904
2026-03-05SEK 16.56SEK 17.00SEK 16.37SEK 16.751,201,090
2026-03-04SEK 16.40SEK 16.99SEK 16.33SEK 16.591,241,491
2026-03-03SEK 16.20SEK 16.51SEK 16.02SEK 16.401,192,655
2026-03-02SEK 16.25SEK 16.69SEK 16.12SEK 16.221,416,548
2026-02-27SEK 17.62SEK 17.68SEK 16.62SEK 16.622,851,112
2026-02-26SEK 16.56SEK 17.65SEK 16.50SEK 17.621,659,146
2026-02-25SEK 16.77SEK 16.99SEK 16.54SEK 16.561,519,582
2026-02-24SEK 16.92SEK 17.29SEK 16.72SEK 16.721,198,303
2026-02-23SEK 17.25SEK 17.64SEK 16.92SEK 16.921,011,666
2026-02-20SEK 17.26SEK 17.45SEK 17.03SEK 17.301,805,252
2026-02-19SEK 17.25SEK 17.96SEK 17.12SEK 17.261,366,248
2026-02-18SEK 17.04SEK 17.40SEK 16.76SEK 17.261,207,751
2026-02-17SEK 17.62SEK 17.62SEK 16.92SEK 17.051,164,030
2026-02-16SEK 18.20SEK 18.46SEK 17.50SEK 17.59999,843
2026-02-13SEK 17.60SEK 18.63SEK 17.46SEK 18.201,352,875
2026-02-12SEK 17.85SEK 18.35SEK 17.50SEK 17.501,200,296
2026-02-11SEK 18.37SEK 18.77SEK 17.82SEK 17.851,441,371
2026-02-10SEK 18.67SEK 18.86SEK 18.25SEK 18.46832,541
2026-02-09SEK 18.20SEK 18.78SEK 17.90SEK 18.631,171,685
2026-02-06SEK 17.97SEK 18.50SEK 17.62SEK 18.201,616,214
2026-02-05SEK 18.64SEK 18.97SEK 17.95SEK 17.961,937,453
2026-02-04SEK 18.64SEK 18.92SEK 17.93SEK 18.404,078,121
2026-02-03SEK 18.43SEK 18.54SEK 18.00SEK 18.001,707,841
2026-02-02SEK 18.44SEK 18.64SEK 17.90SEK 18.431,044,007
2026-01-30SEK 18.82SEK 19.30SEK 18.20SEK 18.542,921,500
2026-01-29SEK 19.05SEK 19.26SEK 18.80SEK 18.882,065,976
2026-01-28SEK 19.30SEK 19.46SEK 19.02SEK 19.30767,441
2026-01-27SEK 19.70SEK 19.88SEK 18.90SEK 19.332,080,702
2026-01-26SEK 19.72SEK 19.88SEK 19.31SEK 19.74800,929
2026-01-23SEK 20.08SEK 20.10SEK 19.62SEK 19.70708,580
2026-01-22SEK 20.10SEK 20.25SEK 19.64SEK 19.941,173,905
2026-01-21SEK 19.70SEK 19.92SEK 19.42SEK 19.861,258,090
2026-01-20SEK 19.82SEK 19.92SEK 19.14SEK 19.762,422,546
2026-01-19SEK 20.15SEK 20.45SEK 19.80SEK 19.941,926,582
2026-01-16SEK 21.00SEK 21.25SEK 20.75SEK 20.751,302,860
2026-01-15SEK 21.00SEK 21.15SEK 20.80SEK 21.051,051,798
2026-01-14SEK 21.15SEK 21.30SEK 20.70SEK 20.801,424,831
2026-01-13SEK 21.00SEK 21.50SEK 20.95SEK 21.101,211,093
2026-01-12SEK 20.90SEK 21.40SEK 20.80SEK 20.801,710,696
2026-01-09SEK 21.50SEK 21.70SEK 20.85SEK 20.853,851,148
2026-01-08SEK 22.10SEK 22.35SEK 21.40SEK 21.403,058,416
2026-01-07SEK 23.05SEK 23.10SEK 22.10SEK 22.103,182,034
2026-01-05SEK 24.00SEK 24.10SEK 23.15SEK 23.151,288,857
2026-01-02SEK 23.15SEK 24.00SEK 23.00SEK 23.802,573,153
2025-12-30SEK 23.15SEK 23.20SEK 22.60SEK 23.151,789,921
2025-12-29SEK 22.40SEK 23.20SEK 22.20SEK 23.153,255,515
2025-12-23SEK 23.25SEK 23.45SEK 22.25SEK 22.303,377,087
2025-12-22SEK 22.50SEK 23.10SEK 22.30SEK 23.003,216,270
2025-12-19SEK 23.15SEK 23.25SEK 22.25SEK 22.3010,481,168
2025-12-18SEK 21.60SEK 23.30SEK 21.55SEK 23.308,099,844
2025-12-17SEK 21.70SEK 22.20SEK 21.45SEK 21.609,525,960
2025-12-16SEK 21.95SEK 22.30SEK 21.25SEK 21.309,127,071
2025-12-15SEK 21.95SEK 22.20SEK 21.45SEK 22.005,742,106
2025-12-12SEK 22.64SEK 23.30SEK 21.78SEK 21.7815,183,278
2025-12-11SEK 26.62SEK 27.00SEK 22.50SEK 22.508,588,150