Cinclus Pharma Holding AB (publ) (STO:CINPHA)
Sweden · Delayed Price · Currency is SEK 17.00
-0.14 (-0.82%)
At close: Oct 9, 2025
Cinclus Pharma Holding AB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 10, 2025 | 17.20 | 17.20 | 16.46 | 16.46 | 16.46 | -3.18% | 36,332 |
| Oct 9, 2025 | 17.50 | 17.64 | 17.00 | 17.00 | 17.00 | -0.82% | 59,617 |
| Oct 8, 2025 | 17.26 | 17.50 | 17.00 | 17.14 | 17.14 | -0.58% | 42,194 |
| Oct 7, 2025 | 17.28 | 17.84 | 17.14 | 17.24 | 17.24 | 2.01% | 98,705 |
| Oct 6, 2025 | 17.36 | 17.88 | 16.68 | 16.90 | 16.90 | -2.54% | 79,151 |
| Oct 3, 2025 | 17.94 | 17.94 | 17.14 | 17.34 | 17.34 | -2.47% | 99,301 |
| Oct 2, 2025 | 17.64 | 17.96 | 17.50 | 17.78 | 17.78 | 0.79% | 52,637 |
| Oct 1, 2025 | 17.50 | 17.78 | 16.96 | 17.64 | 17.64 | 0.92% | 38,621 |
| Sep 30, 2025 | 16.92 | 17.78 | 16.88 | 17.48 | 17.48 | 3.68% | 96,847 |
| Sep 29, 2025 | 16.74 | 16.86 | 16.00 | 16.86 | 16.86 | 5.11% | 47,601 |
| Sep 26, 2025 | 16.48 | 16.70 | 16.00 | 16.04 | 16.04 | -1.47% | 90,180 |
| Sep 25, 2025 | 16.42 | 16.68 | 16.08 | 16.28 | 16.28 | -0.97% | 55,829 |
| Sep 24, 2025 | 17.06 | 17.06 | 16.42 | 16.44 | 16.44 | -2.72% | 42,002 |
| Sep 23, 2025 | 17.40 | 17.88 | 16.90 | 16.90 | 16.90 | -2.09% | 113,927 |
| Sep 22, 2025 | 17.30 | 17.58 | 16.96 | 17.26 | 17.26 | 0.58% | 79,541 |
| Sep 19, 2025 | 17.40 | 17.78 | 17.08 | 17.16 | 17.16 | -0.58% | 81,549 |
| Sep 18, 2025 | 17.34 | 17.90 | 17.26 | 17.26 | 17.26 | 0.58% | 100,140 |
| Sep 17, 2025 | 17.50 | 17.76 | 17.06 | 17.16 | 17.16 | 0.94% | 44,056 |
| Sep 16, 2025 | 17.80 | 17.98 | 17.00 | 17.00 | 17.00 | -2.41% | 114,736 |
| Sep 15, 2025 | 17.16 | 17.86 | 16.94 | 17.42 | 17.42 | 1.52% | 185,151 |
| Sep 12, 2025 | 15.50 | 17.50 | 15.38 | 17.16 | 17.16 | 13.19% | 450,608 |
| Sep 11, 2025 | 15.26 | 15.30 | 14.82 | 15.16 | 15.16 | 2.29% | 25,666 |
| Sep 10, 2025 | 15.10 | 15.48 | 14.82 | 14.82 | 14.82 | -2.63% | 53,088 |
| Sep 9, 2025 | 15.30 | 15.32 | 15.04 | 15.22 | 15.22 | -2.69% | 46,386 |
| Sep 8, 2025 | 15.34 | 15.64 | 15.04 | 15.64 | 15.64 | 3.71% | 53,778 |
| Sep 5, 2025 | 15.70 | 15.70 | 15.08 | 15.08 | 15.08 | -2.33% | 37,950 |
| Sep 4, 2025 | 15.16 | 15.68 | 15.00 | 15.44 | 15.44 | 0.65% | 52,700 |
| Sep 3, 2025 | 15.50 | 15.52 | 15.08 | 15.34 | 15.34 | -0.78% | 30,599 |
| Sep 2, 2025 | 16.00 | 16.26 | 14.92 | 15.46 | 15.46 | -3.86% | 117,064 |
| Sep 1, 2025 | 15.50 | 16.70 | 15.32 | 16.08 | 16.08 | 3.08% | 265,716 |
| Aug 29, 2025 | 15.78 | 15.96 | 15.32 | 15.60 | 15.60 | 1.04% | 71,628 |
| Aug 28, 2025 | 15.74 | 15.74 | 15.30 | 15.44 | 15.44 | -1.66% | 19,267 |
| Aug 27, 2025 | 15.50 | 15.70 | 15.28 | 15.70 | 15.70 | 0.77% | 46,155 |
| Aug 26, 2025 | 15.72 | 15.82 | 15.50 | 15.58 | 15.58 | -0.51% | 63,919 |
| Aug 25, 2025 | 16.08 | 16.30 | 15.36 | 15.66 | 15.66 | -2.49% | 111,253 |
| Aug 22, 2025 | 15.70 | 16.16 | 15.34 | 16.06 | 16.06 | 1.52% | 88,055 |
| Aug 21, 2025 | 16.42 | 16.42 | 15.66 | 15.82 | 15.82 | -3.89% | 31,243 |
| Aug 20, 2025 | 15.50 | 16.48 | 15.40 | 16.46 | 16.46 | 6.19% | 55,188 |
| Aug 19, 2025 | 15.62 | 16.44 | 15.44 | 15.50 | 15.50 | -0.64% | 44,009 |
| Aug 18, 2025 | 15.96 | 16.42 | 15.44 | 15.60 | 15.60 | -3.47% | 16,489 |
| Aug 15, 2025 | 16.20 | 16.56 | 15.78 | 16.16 | 16.16 | -0.25% | 36,324 |
| Aug 14, 2025 | 15.90 | 16.52 | 15.70 | 16.20 | 16.20 | -2.29% | 37,975 |
| Aug 13, 2025 | 17.40 | 17.40 | 15.92 | 16.58 | 16.58 | -1.78% | 104,754 |
| Aug 12, 2025 | 17.36 | 17.48 | 16.80 | 16.88 | 16.88 | -2.76% | 58,351 |
| Aug 11, 2025 | 17.28 | 17.70 | 17.10 | 17.36 | 17.36 | 0.46% | 20,384 |
| Aug 8, 2025 | 17.90 | 18.06 | 17.10 | 17.28 | 17.28 | -1.82% | 26,048 |
| Aug 7, 2025 | 17.92 | 18.18 | 17.32 | 17.60 | 17.60 | -2.00% | 27,840 |
| Aug 6, 2025 | 17.94 | 18.18 | 17.52 | 17.96 | 17.96 | 1.01% | 12,533 |
| Aug 5, 2025 | 17.98 | 17.98 | 17.56 | 17.78 | 17.78 | 1.72% | 27,333 |
| Aug 4, 2025 | 17.38 | 17.80 | 17.16 | 17.48 | 17.48 | 1.75% | 41,867 |