Cinis Fertilizer AB (publ) (STO:CINIS)
Sweden · Delayed Price · Currency is SEK 0.1400
+0.0100 (7.69%)
At close: Dec 12, 2025
Cinis Fertilizer AB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 15, 2025 | 0.14 | 0.15 | 0.14 | 0.14 | 0.14 | - | 185,346 |
| Dec 12, 2025 | 0.13 | 0.15 | 0.13 | 0.14 | 0.14 | 7.69% | 963,267 |
| Dec 11, 2025 | 0.13 | 0.16 | 0.12 | 0.13 | 0.13 | -1.96% | 338,503 |
| Dec 10, 2025 | 0.14 | 0.14 | 0.12 | 0.13 | 0.13 | -2.50% | 99,932 |
| Dec 9, 2025 | 0.13 | 0.14 | 0.13 | 0.14 | 0.14 | 7.94% | 83,153 |
| Dec 8, 2025 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | -3.23% | 15,336 |
| Dec 5, 2025 | 0.13 | 0.14 | 0.12 | 0.13 | 0.13 | -4.26% | 309,758 |
| Dec 4, 2025 | 0.13 | 0.14 | 0.13 | 0.14 | 0.14 | 0.44% | 129,756 |
| Dec 3, 2025 | 0.13 | 0.14 | 0.13 | 0.14 | 0.14 | 4.96% | 209,557 |
| Dec 2, 2025 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | 1.57% | 49,702 |
| Dec 1, 2025 | 0.13 | 0.16 | 0.13 | 0.13 | 0.13 | -3.79% | 144,832 |
| Nov 28, 2025 | 0.14 | 0.14 | 0.13 | 0.13 | 0.13 | -2.22% | 715,367 |
| Nov 27, 2025 | 0.13 | 0.14 | 0.13 | 0.14 | 0.14 | 6.97% | 205,625 |
| Nov 26, 2025 | 0.14 | 0.16 | 0.13 | 0.13 | 0.13 | -11.62% | 778,984 |
| Nov 25, 2025 | 0.13 | 0.15 | 0.13 | 0.14 | 0.14 | 10.53% | 196,977 |
| Nov 24, 2025 | 0.13 | 0.14 | 0.12 | 0.13 | 0.13 | -0.62% | 163,654 |
| Nov 21, 2025 | 0.14 | 0.14 | 0.13 | 0.13 | 0.13 | -5.66% | 134,067 |
| Nov 20, 2025 | 0.14 | 0.14 | 0.13 | 0.14 | 0.14 | -1.57% | 195,154 |
| Nov 19, 2025 | 0.13 | 0.15 | 0.13 | 0.14 | 0.14 | -2.78% | 61,998 |
| Nov 18, 2025 | 0.15 | 0.16 | 0.12 | 0.14 | 0.14 | 5.42% | 448,717 |
| Nov 17, 2025 | 0.14 | 0.18 | 0.14 | 0.14 | 0.14 | -2.43% | 747,533 |
| Nov 14, 2025 | 0.14 | 0.15 | 0.14 | 0.14 | 0.14 | 12.00% | 651,937 |
| Nov 13, 2025 | 0.14 | 0.15 | 0.10 | 0.13 | 0.13 | -9.02% | 557,517 |
| Nov 12, 2025 | 0.13 | 0.14 | 0.12 | 0.14 | 0.14 | 1.03% | 371,304 |
| Nov 11, 2025 | 0.15 | 0.15 | 0.13 | 0.14 | 0.14 | -9.33% | 370,432 |
| Nov 10, 2025 | 0.15 | 0.15 | 0.13 | 0.15 | 0.15 | 7.30% | 308,673 |
| Nov 7, 2025 | 0.15 | 0.15 | 0.12 | 0.14 | 0.14 | -6.80% | 347,033 |
| Nov 6, 2025 | 0.16 | 0.16 | 0.15 | 0.15 | 0.15 | 1.35% | 271,035 |
| Nov 5, 2025 | 0.19 | 0.19 | 0.14 | 0.15 | 0.15 | -21.94% | 1,104,827 |
| Nov 4, 2025 | 0.18 | 0.20 | 0.18 | 0.19 | 0.19 | 3.49% | 106,952 |
| Nov 3, 2025 | 0.20 | 0.20 | 0.18 | 0.18 | 0.18 | -7.47% | 287,991 |
| 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 |