Cinclus Pharma Holding AB (publ) (STO:CINPHA)
Sweden · Delayed Price · Currency is SEK 16.08
+0.48 (3.08%)
At close: Sep 1, 2025
Cinclus Pharma Holding AB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 1, 2025 | 17.70 | 17.70 | 17.14 | 17.18 | 17.18 | -1.60% | 26,490 |
| Jul 31, 2025 | 19.00 | 19.00 | 17.42 | 17.46 | 17.46 | -4.69% | 19,704 |
| Jul 30, 2025 | 18.20 | 19.30 | 18.10 | 18.32 | 18.32 | -0.33% | 196,310 |
| Jul 29, 2025 | 17.78 | 18.50 | 17.78 | 18.38 | 18.38 | 2.91% | 133,348 |
| Jul 28, 2025 | 17.32 | 18.02 | 17.30 | 17.86 | 17.86 | 3.24% | 41,281 |
| Jul 25, 2025 | 17.34 | 17.46 | 17.12 | 17.30 | 17.30 | -0.23% | 9,671 |
| Jul 24, 2025 | 17.64 | 17.88 | 17.12 | 17.34 | 17.34 | -0.69% | 38,310 |
| Jul 23, 2025 | 17.00 | 17.60 | 16.86 | 17.46 | 17.46 | 2.71% | 29,793 |
| Jul 22, 2025 | 16.76 | 17.28 | 16.76 | 17.00 | 17.00 | 2.29% | 29,036 |
| Jul 21, 2025 | 16.94 | 17.00 | 16.54 | 16.62 | 16.62 | -0.36% | 31,009 |
| Jul 18, 2025 | 16.52 | 17.00 | 16.50 | 16.68 | 16.68 | -0.12% | 36,445 |
| Jul 17, 2025 | 16.30 | 16.84 | 16.20 | 16.70 | 16.70 | 1.21% | 34,799 |
| Jul 16, 2025 | 16.90 | 16.96 | 16.20 | 16.50 | 16.50 | -1.90% | 48,059 |
| Jul 15, 2025 | 15.88 | 16.90 | 15.88 | 16.82 | 16.82 | 5.79% | 57,346 |
| Jul 14, 2025 | 15.70 | 16.24 | 15.70 | 15.90 | 15.90 | 1.27% | 49,508 |
| Jul 11, 2025 | 15.86 | 15.96 | 15.60 | 15.70 | 15.70 | -1.26% | 41,707 |
| Jul 10, 2025 | 16.20 | 16.20 | 15.80 | 15.90 | 15.90 | -1.73% | 26,708 |
| Jul 9, 2025 | 15.96 | 16.28 | 15.80 | 16.18 | 16.18 | 0.62% | 42,827 |
| Jul 8, 2025 | 15.70 | 16.26 | 15.70 | 16.08 | 16.08 | 2.16% | 33,634 |
| Jul 7, 2025 | 15.80 | 16.18 | 15.52 | 15.74 | 15.74 | 0.25% | 45,187 |
| Jul 4, 2025 | 16.24 | 16.24 | 15.70 | 15.70 | 15.70 | -2.85% | 51,656 |
| Jul 3, 2025 | 15.90 | 16.32 | 15.72 | 16.16 | 16.16 | 1.89% | 60,841 |
| Jul 2, 2025 | 15.70 | 16.02 | 15.70 | 15.86 | 15.86 | 0.89% | 24,588 |
| Jul 1, 2025 | 15.80 | 16.22 | 15.66 | 15.72 | 15.72 | -1.01% | 25,969 |
| Jun 30, 2025 | 16.24 | 16.24 | 15.66 | 15.88 | 15.88 | -1.00% | 95,831 |
| Jun 27, 2025 | 16.12 | 16.26 | 15.70 | 16.04 | 16.04 | -0.99% | 69,995 |
| Jun 26, 2025 | 15.74 | 16.26 | 15.44 | 16.20 | 16.20 | 2.92% | 92,536 |
| Jun 25, 2025 | 16.06 | 16.52 | 15.72 | 15.74 | 15.74 | -2.11% | 82,714 |