Cinclus Pharma Holding AB (publ) (STO:CINPHA)
Sweden · Delayed Price · Currency is SEK 19.28
0.00 (0.00%)
At close: Dec 29, 2025
Cinclus Pharma Holding AB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |