Cinclus Pharma Holding AB (publ) (STO:CINPHA)
Sweden · Delayed Price · Currency is SEK 18.78
-0.68 (-3.49%)
At close: Jan 20, 2026
Cinclus Pharma Holding AB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 20, 2026 | 19.46 | 19.46 | 18.38 | 18.78 | 18.78 | -3.49% | 28,227 |
| Jan 19, 2026 | 19.54 | 19.54 | 18.20 | 19.46 | 19.46 | 1.88% | 31,627 |
| Jan 16, 2026 | 19.32 | 19.34 | 18.62 | 19.10 | 19.10 | -1.24% | 43,171 |
| Jan 15, 2026 | 19.06 | 19.34 | 18.92 | 19.34 | 19.34 | 1.58% | 25,871 |
| Jan 14, 2026 | 18.92 | 19.18 | 18.62 | 19.04 | 19.04 | 0.95% | 37,908 |
| Jan 13, 2026 | 18.50 | 18.96 | 18.22 | 18.86 | 18.86 | 1.18% | 31,668 |
| Jan 12, 2026 | 18.88 | 18.98 | 18.24 | 18.64 | 18.64 | -1.27% | 21,444 |
| Jan 9, 2026 | 18.92 | 19.08 | 18.50 | 18.88 | 18.88 | - | 50,791 |
| Jan 8, 2026 | 19.08 | 19.10 | 18.62 | 18.88 | 18.88 | -1.15% | 27,780 |
| Jan 7, 2026 | 19.20 | 19.44 | 18.76 | 19.10 | 19.10 | -0.42% | 77,144 |
| Jan 5, 2026 | 19.24 | 19.64 | 18.84 | 19.18 | 19.18 | -0.10% | 37,189 |
| Jan 2, 2026 | 19.26 | 19.50 | 19.00 | 19.20 | 19.20 | -0.31% | 48,053 |
| Dec 30, 2025 | 19.30 | 19.30 | 18.88 | 19.26 | 19.26 | -0.10% | 53,986 |
| Dec 29, 2025 | 18.60 | 19.50 | 18.56 | 19.28 | 19.28 | 3.66% | 58,061 |
| Dec 23, 2025 | 18.30 | 18.66 | 18.14 | 18.60 | 18.60 | 1.64% | 44,277 |
| Dec 22, 2025 | 17.96 | 18.44 | 17.70 | 18.30 | 18.30 | 2.46% | 64,263 |
| Dec 19, 2025 | 18.24 | 18.24 | 17.60 | 17.86 | 17.86 | -1.87% | 29,813 |
| Dec 18, 2025 | 18.26 | 18.30 | 17.76 | 18.20 | 18.20 | -0.44% | 22,325 |
| Dec 17, 2025 | 18.20 | 18.50 | 17.92 | 18.28 | 18.28 | -0.54% | 49,011 |
| Dec 16, 2025 | 18.88 | 18.90 | 18.12 | 18.38 | 18.38 | -2.65% | 45,467 |
| Dec 15, 2025 | 18.64 | 19.18 | 18.58 | 18.88 | 18.88 | 2.83% | 121,875 |
| Dec 12, 2025 | 17.38 | 18.60 | 17.38 | 18.36 | 18.36 | 5.52% | 144,467 |
| Dec 11, 2025 | 16.96 | 17.48 | 16.66 | 17.40 | 17.40 | 2.59% | 49,708 |
| Dec 10, 2025 | 16.98 | 16.98 | 16.40 | 16.96 | 16.96 | 0.12% | 33,064 |
| Dec 9, 2025 | 17.30 | 17.30 | 16.68 | 16.94 | 16.94 | -1.74% | 30,108 |
| Dec 8, 2025 | 17.60 | 17.80 | 17.12 | 17.24 | 17.24 | 1.41% | 73,892 |
| Dec 5, 2025 | 16.68 | 17.18 | 16.40 | 17.00 | 17.00 | 1.92% | 23,132 |
| Dec 4, 2025 | 16.90 | 17.00 | 16.38 | 16.68 | 16.68 | 1.09% | 10,089 |
| Dec 3, 2025 | 16.60 | 17.16 | 16.34 | 16.50 | 16.50 | -0.48% | 43,248 |
| Dec 2, 2025 | 17.06 | 17.20 | 16.56 | 16.58 | 16.58 | -2.81% | 5,031 |
| Dec 1, 2025 | 17.48 | 17.48 | 16.78 | 17.06 | 17.06 | -2.40% | 14,680 |
| Nov 28, 2025 | 17.42 | 17.50 | 16.92 | 17.48 | 17.48 | 0.34% | 27,536 |
| Nov 27, 2025 | 17.64 | 17.86 | 17.32 | 17.42 | 17.42 | -2.13% | 37,522 |
| Nov 26, 2025 | 17.00 | 18.00 | 16.50 | 17.80 | 17.80 | 2.65% | 82,092 |
| Nov 25, 2025 | 16.80 | 17.44 | 16.72 | 17.34 | 17.34 | 2.00% | 42,540 |
| Nov 24, 2025 | 17.18 | 17.40 | 16.78 | 17.00 | 17.00 | -2.30% | 12,589 |
| Nov 21, 2025 | 17.24 | 17.48 | 16.58 | 17.40 | 17.40 | -0.23% | 50,017 |
| Nov 20, 2025 | 17.80 | 17.84 | 16.48 | 17.44 | 17.44 | -0.11% | 95,908 |
| Nov 19, 2025 | 17.00 | 18.00 | 16.60 | 17.46 | 17.46 | 1.28% | 36,674 |
| Nov 18, 2025 | 17.80 | 17.80 | 16.66 | 17.24 | 17.24 | -3.15% | 30,280 |
| Nov 17, 2025 | 17.42 | 18.22 | 17.10 | 17.80 | 17.80 | 1.14% | 17,577 |
| Nov 14, 2025 | 17.50 | 17.66 | 16.96 | 17.60 | 17.60 | -1.01% | 34,284 |
| Nov 13, 2025 | 17.98 | 18.10 | 17.30 | 17.78 | 17.78 | -1.11% | 17,038 |
| Nov 12, 2025 | 18.24 | 18.50 | 17.72 | 17.98 | 17.98 | -1.32% | 44,809 |
| Nov 11, 2025 | 18.16 | 18.48 | 17.92 | 18.22 | 18.22 | 0.33% | 48,141 |
| Nov 10, 2025 | 17.86 | 18.46 | 17.62 | 18.16 | 18.16 | 4.13% | 56,691 |
| Nov 7, 2025 | 17.98 | 17.98 | 17.06 | 17.44 | 17.44 | -0.23% | 28,165 |
| Nov 6, 2025 | 17.00 | 17.96 | 16.72 | 17.48 | 17.48 | 1.39% | 125,728 |
| Nov 5, 2025 | 17.54 | 17.80 | 16.70 | 17.24 | 17.24 | -1.71% | 87,532 |
| Nov 4, 2025 | 16.78 | 17.96 | 16.38 | 17.54 | 17.54 | 3.54% | 68,999 |