Skip to main content
logo
Cinclus Pharma Holding AB (publ) (STO:CINPHA)
Sweden flag Sweden · Delayed Price · Currency is SEK
16.50
-0.08 (-0.48%)
At close: Dec 3, 2025

Cinclus Pharma Holding AB Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 202516.6817.1816.4017.0017.001.92%23,132
Dec 4, 202516.9017.0016.3816.6816.681.09%10,089
Dec 3, 202516.6017.1616.3416.5016.50-0.48%43,248
Dec 2, 202517.0617.2016.5616.5816.58-2.81%5,031
Dec 1, 202517.4817.4816.7817.0617.06-2.40%14,680
Nov 28, 202517.4217.5016.9217.4817.480.34%27,536
Nov 27, 202517.6417.8617.3217.4217.42-2.13%37,522
Nov 26, 202517.0018.0016.5017.8017.802.65%82,092
Nov 25, 202516.8017.4416.7217.3417.342.00%42,540
Nov 24, 202517.1817.4016.7817.0017.00-2.30%12,589
Nov 21, 202517.2417.4816.5817.4017.40-0.23%50,017
Nov 20, 202517.8017.8416.4817.4417.44-0.11%95,908
Nov 19, 202517.0018.0016.6017.4617.461.28%36,674
Nov 18, 202517.8017.8016.6617.2417.24-3.15%30,280
Nov 17, 202517.4218.2217.1017.8017.801.14%17,577
Nov 14, 202517.5017.6616.9617.6017.60-1.01%34,284
Nov 13, 202517.9818.1017.3017.7817.78-1.11%17,038
Nov 12, 202518.2418.5017.7217.9817.98-1.32%44,809
Nov 11, 202518.1618.4817.9218.2218.220.33%48,141
Nov 10, 202517.8618.4617.6218.1618.164.13%56,691
Nov 7, 202517.9817.9817.0617.4417.44-0.23%28,165
Nov 6, 202517.0017.9616.7217.4817.481.39%125,728
Nov 5, 202517.5417.8016.7017.2417.24-1.71%87,532
Nov 4, 202516.7817.9616.3817.5417.543.54%68,999
Nov 3, 202516.6017.0016.3816.9416.943.29%20,718
Oct 31, 202516.2016.6215.8216.4016.400.61%10,482
Oct 30, 202516.1616.6415.9216.3016.30-1.93%15,518
Oct 29, 202516.4816.9415.7016.6216.622.34%48,786
Oct 28, 202516.3016.3815.9016.2416.240.12%8,427
Oct 27, 202516.7416.7415.8416.2216.22-0.98%25,890
Oct 24, 202515.7016.4815.7016.3816.382.50%42,893
Oct 23, 202516.0616.2615.3415.9815.981.40%32,343
Oct 22, 202516.1216.1215.5815.7615.760.64%31,662
Oct 21, 202515.9216.4415.4215.6615.662.76%131,830
Oct 20, 202516.2816.2815.2415.2415.24-3.18%42,051
Oct 17, 202516.6016.6015.7215.7415.74-2.60%28,006
Oct 16, 202516.6816.6816.1616.1616.16-1.34%28,475
Oct 15, 202516.2616.7016.2616.3816.381.11%24,447
Oct 14, 202517.0017.0016.2016.2016.20-2.17%17,696
Oct 13, 202516.4017.4616.0216.5616.560.61%35,949
Oct 10, 202517.2017.2016.4616.4616.46-3.18%36,332
Oct 9, 202517.5017.6417.0017.0017.00-0.82%59,617
Oct 8, 202517.2617.5017.0017.1417.14-0.58%42,194
Oct 7, 202517.2817.8417.1417.2417.242.01%98,705
Oct 6, 202517.3617.8816.6816.9016.90-2.54%79,151
Oct 3, 202517.9417.9417.1417.3417.34-2.47%99,301
Oct 2, 202517.6417.9617.5017.7817.780.79%52,637
Oct 1, 202517.5017.7816.9617.6417.640.92%38,621
Sep 30, 202516.9217.7816.8817.4817.483.68%96,847
Sep 29, 202516.7416.8616.0016.8616.865.11%47,601