Skip to main content
logo
Cinclus Pharma Holding AB (publ) (STO:CINPHA)
Sweden flag Sweden · Delayed Price · Currency is SEK
17.48
+0.04 (0.23%)
At close: Mar 2, 2026

Cinclus Pharma Holding AB Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 2, 202616.8617.4816.3817.4817.480.23%26,022
Feb 27, 202616.9217.5016.9017.4417.441.51%49,171
Feb 26, 202616.6817.2016.5617.1817.183.00%15,303
Feb 25, 202616.8416.8616.0816.6816.680.36%30,360
Feb 24, 202617.0017.1616.3216.6216.62-1.89%22,640
Feb 23, 202617.6617.6816.7016.9416.94-3.42%111,693
Feb 20, 202617.2417.6217.1417.5417.541.74%10,262
Feb 19, 202616.9017.2416.6017.2417.242.01%31,995
Feb 18, 202616.5017.1216.1216.9016.904.97%23,200
Feb 17, 202616.6816.9615.5816.1016.10-4.05%54,287
Feb 16, 202617.0217.3816.6816.7816.78-3.12%10,001
Feb 13, 202616.8617.4616.8617.3217.323.84%26,325
Feb 12, 202616.8217.0816.6016.6816.68-3.02%24,395
Feb 11, 202617.1017.2016.8017.2017.20-0.12%5,407
Feb 10, 202616.8417.5616.8417.2217.223.11%15,779
Feb 9, 202616.8417.0016.4416.7016.70-0.95%39,326
Feb 6, 202616.4016.8616.1016.8616.862.80%33,532
Feb 5, 202616.5216.8615.9416.4016.40-1.80%119,284
Feb 4, 202616.8817.0216.5016.7016.70-2.00%43,637
Feb 3, 202617.2817.6416.7817.0417.04-1.39%44,145
Feb 2, 202616.8817.4816.7817.2817.28-0.23%19,822
Jan 30, 202616.8817.4016.8617.3217.322.00%35,348
Jan 29, 202617.0017.4016.7616.9816.98-0.12%50,360
Jan 28, 202617.3817.3816.3417.0017.00-2.19%73,402
Jan 27, 202617.7017.7416.9217.3817.38-2.91%47,489
Jan 26, 202618.8018.9217.8017.9017.90-4.58%27,121
Jan 23, 202618.4019.0018.2818.7618.762.07%43,976
Jan 22, 202618.0218.6217.9018.3818.381.66%29,512
Jan 21, 202618.3218.7017.3618.0818.08-3.73%41,944
Jan 20, 202619.4619.4618.3818.7818.78-3.49%28,227
Jan 19, 202619.5419.5418.2019.4619.461.88%31,627
Jan 16, 202619.3219.3418.6219.1019.10-1.24%43,171
Jan 15, 202619.0619.3418.9219.3419.341.58%25,871
Jan 14, 202618.9219.1818.6219.0419.040.95%37,908
Jan 13, 202618.5018.9618.2218.8618.861.18%31,668
Jan 12, 202618.8818.9818.2418.6418.64-1.27%21,444
Jan 9, 202618.9219.0818.5018.8818.88-50,791
Jan 8, 202619.0819.1018.6218.8818.88-1.15%27,780
Jan 7, 202619.2019.4418.7619.1019.10-0.42%77,144
Jan 5, 202619.2419.6418.8419.1819.18-0.10%37,189
Jan 2, 202619.2619.5019.0019.2019.20-0.31%48,053
Dec 30, 202519.3019.3018.8819.2619.26-0.10%53,986
Dec 29, 202518.6019.5018.5619.2819.283.66%58,061
Dec 23, 202518.3018.6618.1418.6018.601.64%44,277
Dec 22, 202517.9618.4417.7018.3018.302.46%64,263
Dec 19, 202518.2418.2417.6017.8617.86-1.87%29,813
Dec 18, 202518.2618.3017.7618.2018.20-0.44%22,325
Dec 17, 202518.2018.5017.9218.2818.28-0.54%49,011
Dec 16, 202518.8818.9018.1218.3818.38-2.65%45,467
Dec 15, 202518.6419.1818.5818.8818.882.83%121,875