Cinis Fertilizer AB (publ) (STO:CINIS)
Sweden · Delayed Price · Currency is SEK 0.1980
+0.0002 (0.10%)
At close: Oct 31, 2025
Cinis Fertilizer AB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 31, 2025 | 0.20 | 0.20 | 0.18 | 0.20 | 0.20 | 0.10% | 62,718 |
| Oct 30, 2025 | 0.18 | 0.20 | 0.18 | 0.20 | 0.20 | -0.90% | 48,485 |
| Oct 29, 2025 | 0.20 | 0.20 | 0.18 | 0.20 | 0.20 | -0.10% | 288,085 |
| Oct 28, 2025 | 0.21 | 0.22 | 0.16 | 0.20 | 0.20 | -0.10% | 186,421 |
| Oct 27, 2025 | 0.19 | 0.22 | 0.19 | 0.20 | 0.20 | 5.26% | 172,972 |
| Oct 24, 2025 | 0.18 | 0.21 | 0.18 | 0.19 | 0.19 | 4.40% | 352,485 |
| Oct 23, 2025 | 0.19 | 0.19 | 0.16 | 0.18 | 0.18 | -4.21% | 220,890 |
| Oct 22, 2025 | 0.21 | 0.21 | 0.18 | 0.19 | 0.19 | -9.31% | 703,269 |
| Oct 21, 2025 | 0.21 | 0.21 | 0.21 | 0.21 | 0.21 | -0.24% | 316,584 |
| Oct 20, 2025 | 0.21 | 0.21 | 0.19 | 0.21 | 0.21 | 5.00% | 256,715 |
| Oct 17, 2025 | 0.23 | 0.23 | 0.19 | 0.20 | 0.20 | -9.09% | 663,878 |
| Oct 16, 2025 | 0.22 | 0.24 | 0.18 | 0.22 | 0.22 | - | 2,041,197 |
| Oct 15, 2025 | 0.22 | 0.25 | 0.22 | 0.22 | 0.22 | 2.09% | 395,189 |
| Oct 14, 2025 | 0.25 | 0.26 | 0.21 | 0.22 | 0.22 | -13.80% | 544,711 |
| Oct 13, 2025 | 0.30 | 0.30 | 0.24 | 0.25 | 0.25 | -10.71% | 1,348,520 |
| Oct 10, 2025 | 0.42 | 0.42 | 0.25 | 0.28 | 0.28 | -49.91% | 3,586,098 |
| Oct 9, 2025 | 0.56 | 0.58 | 0.55 | 0.56 | 0.56 | -0.18% | 39,967 |
| Oct 8, 2025 | 0.58 | 0.58 | 0.55 | 0.56 | 0.56 | -2.78% | 264,368 |
| Oct 7, 2025 | 0.58 | 0.58 | 0.56 | 0.58 | 0.58 | -0.69% | 133,502 |
| Oct 6, 2025 | 0.58 | 0.58 | 0.57 | 0.58 | 0.58 | 0.35% | 42,972 |
| Oct 3, 2025 | 0.58 | 0.58 | 0.56 | 0.58 | 0.58 | 0.35% | 176,503 |
| Oct 2, 2025 | 0.58 | 0.58 | 0.56 | 0.58 | 0.58 | -0.17% | 166,025 |
| Oct 1, 2025 | 0.58 | 0.58 | 0.56 | 0.58 | 0.58 | -3.03% | 104,876 |
| Sep 30, 2025 | 0.62 | 0.62 | 0.56 | 0.60 | 0.60 | 5.31% | 65,749 |
| Sep 29, 2025 | 0.57 | 0.57 | 0.55 | 0.57 | 0.57 | - | 24,722 |
| Sep 26, 2025 | 0.58 | 0.58 | 0.55 | 0.57 | 0.57 | -2.42% | 40,321 |
| Sep 25, 2025 | 0.60 | 0.60 | 0.58 | 0.58 | 0.58 | - | 36,858 |
| Sep 24, 2025 | 0.59 | 0.70 | 0.57 | 0.58 | 0.58 | -0.17% | 116,066 |
| Sep 23, 2025 | 0.60 | 0.63 | 0.56 | 0.58 | 0.58 | -1.19% | 125,472 |
| Sep 22, 2025 | 0.60 | 0.61 | 0.56 | 0.59 | 0.59 | -2.00% | 200,401 |
| Sep 19, 2025 | 0.62 | 0.63 | 0.57 | 0.60 | 0.60 | -4.01% | 209,423 |
| Sep 18, 2025 | 0.58 | 0.67 | 0.56 | 0.62 | 0.62 | 7.59% | 340,051 |
| Sep 17, 2025 | 0.60 | 0.84 | 0.56 | 0.58 | 0.58 | 1.58% | 786,356 |
| Sep 16, 2025 | 0.59 | 0.59 | 0.57 | 0.57 | 0.57 | -3.71% | 70,125 |
| Sep 15, 2025 | 0.60 | 0.60 | 0.59 | 0.59 | 0.59 | 1.37% | 88,138 |
| Sep 12, 2025 | 0.60 | 0.60 | 0.58 | 0.59 | 0.59 | 1.04% | 196,808 |
| Sep 11, 2025 | 0.57 | 0.60 | 0.54 | 0.58 | 0.58 | 2.48% | 2,116,345 |
| Sep 10, 2025 | 0.57 | 0.57 | 0.56 | 0.57 | 0.57 | -0.70% | 42,557 |
| Sep 9, 2025 | 0.55 | 0.57 | 0.55 | 0.57 | 0.57 | 2.89% | 70,519 |
| Sep 8, 2025 | 0.59 | 0.59 | 0.55 | 0.55 | 0.55 | -5.31% | 138,494 |
| Sep 5, 2025 | 0.56 | 0.60 | 0.56 | 0.58 | 0.58 | 2.10% | 341,920 |
| Sep 4, 2025 | 0.58 | 0.58 | 0.55 | 0.57 | 0.57 | -2.05% | 325,572 |
| Sep 3, 2025 | 0.57 | 0.58 | 0.57 | 0.58 | 0.58 | - | 53,458 |
| Sep 2, 2025 | 0.60 | 0.60 | 0.57 | 0.58 | 0.58 | -0.85% | 100,168 |
| Sep 1, 2025 | 0.59 | 0.61 | 0.57 | 0.59 | 0.59 | 1.55% | 523,475 |
| Aug 29, 2025 | 0.60 | 0.63 | 0.57 | 0.58 | 0.58 | -3.33% | 198,312 |
| Aug 28, 2025 | 0.62 | 0.62 | 0.59 | 0.60 | 0.60 | -3.85% | 157,222 |
| Aug 27, 2025 | 0.63 | 0.68 | 0.58 | 0.62 | 0.62 | 4.00% | 406,440 |
| Aug 26, 2025 | 0.64 | 0.65 | 0.56 | 0.60 | 0.60 | -3.69% | 492,273 |
| Aug 25, 2025 | 0.70 | 0.71 | 0.55 | 0.62 | 0.62 | -11.00% | 665,325 |