CoinShares International Limited (STO:CS)
Sweden
· Delayed Price · Currency is SEK 125.20
-0.60 (-0.48%)
At close: Dec 5, 2025
CoinShares International Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 127.00 | 127.00 | 127.00 | 127.00 | - | 0.95% | 269 |
| Dec 4, 2025 | 128.00 | 128.00 | 124.60 | 125.80 | 125.80 | -0.16% | 72,808 |
| Dec 3, 2025 | 127.80 | 129.00 | 123.40 | 126.00 | 126.00 | 0.32% | 81,252 |
| Dec 2, 2025 | 123.40 | 127.20 | 121.20 | 125.60 | 125.60 | 1.62% | 124,376 |
| Dec 1, 2025 | 128.20 | 129.00 | 123.60 | 123.60 | 123.60 | -4.92% | 120,000 |
| Nov 28, 2025 | 137.40 | 139.60 | 130.00 | 130.00 | 130.00 | -4.97% | 291,961 |
| Nov 27, 2025 | 137.20 | 139.00 | 134.40 | 136.80 | 136.80 | 1.48% | 63,853 |
| Nov 26, 2025 | 132.20 | 135.60 | 130.40 | 134.80 | 134.80 | 4.66% | 73,193 |
| Nov 25, 2025 | 132.00 | 132.00 | 127.00 | 128.80 | 128.80 | -3.01% | 95,700 |
| Nov 24, 2025 | 132.20 | 134.00 | 128.20 | 132.80 | 132.80 | 2.31% | 96,382 |
| Nov 21, 2025 | 138.00 | 138.00 | 126.20 | 129.80 | 129.80 | -9.10% | 181,068 |
| Nov 20, 2025 | 143.00 | 147.60 | 140.00 | 142.80 | 142.80 | 0.99% | 81,268 |
| Nov 19, 2025 | 140.40 | 143.60 | 139.40 | 141.40 | 141.40 | 1.29% | 108,391 |
| Nov 18, 2025 | 141.60 | 142.20 | 138.00 | 139.60 | 139.60 | -3.59% | 107,956 |
| Nov 17, 2025 | 151.80 | 153.60 | 144.80 | 144.80 | 144.80 | -4.49% | 108,090 |
| Nov 14, 2025 | 152.40 | 154.00 | 143.60 | 151.60 | 151.60 | -2.45% | 168,130 |
| Nov 13, 2025 | 156.20 | 160.40 | 153.80 | 155.40 | 155.40 | -0.26% | 77,459 |
| Nov 12, 2025 | 154.40 | 157.80 | 154.40 | 155.80 | 155.80 | 1.17% | 67,491 |
| Nov 11, 2025 | 158.80 | 158.80 | 153.20 | 154.00 | 154.00 | -2.53% | 78,880 |
| Nov 10, 2025 | 152.40 | 159.80 | 152.40 | 158.00 | 158.00 | 5.90% | 134,438 |
| Nov 7, 2025 | 157.80 | 158.20 | 149.20 | 149.20 | 149.20 | -5.33% | 85,853 |
| Nov 6, 2025 | 161.00 | 161.00 | 154.80 | 157.60 | 157.60 | -1.62% | 88,373 |
| Nov 5, 2025 | 158.20 | 161.00 | 154.80 | 160.20 | 160.20 | -0.50% | 112,163 |
| Nov 4, 2025 | 158.80 | 162.40 | 155.40 | 161.00 | 161.00 | -0.62% | 84,176 |
| Nov 3, 2025 | 162.40 | 164.80 | 158.60 | 162.00 | 162.00 | -3.80% | 105,853 |
| Oct 31, 2025 | 159.80 | 168.40 | 158.00 | 168.40 | 168.40 | 5.51% | 188,490 |
| Oct 30, 2025 | 159.00 | 162.00 | 155.60 | 159.60 | 159.60 | 0.63% | 76,405 |
| Oct 29, 2025 | 159.60 | 161.20 | 157.00 | 158.60 | 158.60 | -0.13% | 44,961 |
| Oct 28, 2025 | 161.20 | 161.40 | 156.20 | 158.80 | 158.80 | -2.22% | 50,840 |
| Oct 27, 2025 | 160.00 | 163.60 | 158.40 | 162.40 | 162.40 | 2.92% | 94,117 |
| Oct 24, 2025 | 154.60 | 158.80 | 154.20 | 157.80 | 157.80 | 2.73% | 108,730 |
| Oct 23, 2025 | 150.60 | 153.60 | 148.80 | 153.60 | 153.60 | 3.23% | 41,347 |
| Oct 22, 2025 | 151.00 | 153.40 | 146.60 | 148.80 | 148.80 | -2.11% | 71,174 |
| Oct 21, 2025 | 148.00 | 152.00 | 146.20 | 152.00 | 152.00 | 2.70% | 101,990 |
| Oct 20, 2025 | 141.80 | 149.00 | 141.80 | 148.00 | 148.00 | 5.87% | 71,586 |
| Oct 17, 2025 | 147.20 | 147.20 | 137.80 | 139.80 | 139.80 | -5.54% | 148,972 |
| Oct 16, 2025 | 147.20 | 150.20 | 145.60 | 148.00 | 148.00 | 0.14% | 92,724 |
| Oct 15, 2025 | 153.80 | 155.00 | 147.00 | 147.80 | 147.80 | -4.15% | 107,855 |
| Oct 14, 2025 | 157.20 | 157.20 | 149.40 | 154.20 | 154.20 | -1.78% | 115,852 |
| Oct 13, 2025 | 152.60 | 157.60 | 151.80 | 157.00 | 157.00 | 0.77% | 85,120 |
| Oct 10, 2025 | 158.80 | 158.80 | 154.80 | 155.80 | 155.80 | -1.64% | 67,096 |
| Oct 9, 2025 | 160.20 | 161.00 | 155.80 | 158.40 | 158.40 | -0.38% | 84,351 |
| Oct 8, 2025 | 151.80 | 160.40 | 148.00 | 159.00 | 159.00 | 2.85% | 149,809 |
| Oct 7, 2025 | 162.60 | 165.00 | 150.80 | 154.60 | 154.60 | -4.21% | 237,526 |
| Oct 6, 2025 | 155.40 | 164.80 | 155.40 | 161.40 | 161.40 | 4.40% | 194,680 |
| Oct 3, 2025 | 153.00 | 155.00 | 151.20 | 154.60 | 154.60 | 1.71% | 58,425 |
| Oct 2, 2025 | 150.00 | 156.60 | 149.40 | 152.00 | 152.00 | 1.60% | 147,844 |
| Oct 1, 2025 | 141.60 | 149.60 | 139.60 | 149.60 | 149.60 | 6.10% | 180,847 |
| Sep 30, 2025 | 137.20 | 141.00 | 136.40 | 141.00 | 141.00 | 2.17% | 124,755 |
| Sep 29, 2025 | 132.80 | 140.80 | 132.00 | 138.00 | 138.00 | 3.92% | 132,584 |