Cinclus Pharma Holding AB (publ) (STO:CINPHA)
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
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Nov 3, 2025 | 16.60 | 17.00 | 16.38 | 16.94 | 16.94 | 3.29% | 20,718 |
| Oct 31, 2025 | 16.20 | 16.62 | 15.82 | 16.40 | 16.40 | 0.61% | 10,482 |
| Oct 30, 2025 | 16.16 | 16.64 | 15.92 | 16.30 | 16.30 | -1.93% | 15,518 |
| Oct 29, 2025 | 16.48 | 16.94 | 15.70 | 16.62 | 16.62 | 2.34% | 48,786 |
| Oct 28, 2025 | 16.30 | 16.38 | 15.90 | 16.24 | 16.24 | 0.12% | 8,427 |
| Oct 27, 2025 | 16.74 | 16.74 | 15.84 | 16.22 | 16.22 | -0.98% | 25,890 |
| Oct 24, 2025 | 15.70 | 16.48 | 15.70 | 16.38 | 16.38 | 2.50% | 42,893 |
| Oct 23, 2025 | 16.06 | 16.26 | 15.34 | 15.98 | 15.98 | 1.40% | 32,343 |
| Oct 22, 2025 | 16.12 | 16.12 | 15.58 | 15.76 | 15.76 | 0.64% | 31,662 |
| Oct 21, 2025 | 15.92 | 16.44 | 15.42 | 15.66 | 15.66 | 2.76% | 131,830 |
| Oct 20, 2025 | 16.28 | 16.28 | 15.24 | 15.24 | 15.24 | -3.18% | 42,051 |
| Oct 17, 2025 | 16.60 | 16.60 | 15.72 | 15.74 | 15.74 | -2.60% | 28,006 |
| Oct 16, 2025 | 16.68 | 16.68 | 16.16 | 16.16 | 16.16 | -1.34% | 28,475 |
| Oct 15, 2025 | 16.26 | 16.70 | 16.26 | 16.38 | 16.38 | 1.11% | 24,447 |
| Oct 14, 2025 | 17.00 | 17.00 | 16.20 | 16.20 | 16.20 | -2.17% | 17,696 |
| Oct 13, 2025 | 16.40 | 17.46 | 16.02 | 16.56 | 16.56 | 0.61% | 35,949 |
| 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 |