Cinclus Pharma Holding AB (publ) (STO:CINPHA)
Sweden · Delayed Price · Currency is SEK 11.90
-0.18 (-1.49%)
At close: May 26, 2026
Cinclus Pharma Holding AB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 26, 2026 | 12.08 | 12.20 | 11.90 | 11.90 | 11.90 | -1.49% | 58,160 |
| May 25, 2026 | 12.14 | 12.28 | 11.90 | 12.08 | 12.08 | -0.49% | 59,066 |
| May 22, 2026 | 12.26 | 12.30 | 12.10 | 12.14 | 12.14 | -0.33% | 25,994 |
| May 21, 2026 | 11.96 | 12.36 | 11.94 | 12.18 | 12.18 | 2.18% | 48,790 |
| May 20, 2026 | 12.08 | 12.08 | 11.84 | 11.92 | 11.92 | -0.33% | 49,570 |
| May 19, 2026 | 12.08 | 12.10 | 11.84 | 11.96 | 11.96 | 0.34% | 31,396 |
| May 18, 2026 | 12.16 | 12.16 | 11.90 | 11.92 | 11.92 | -2.61% | 54,679 |
| May 15, 2026 | 12.20 | 12.30 | 12.02 | 12.24 | 12.24 | 0.66% | 52,520 |
| May 13, 2026 | 11.92 | 12.28 | 11.74 | 12.16 | 12.16 | 3.40% | 47,659 |
| May 12, 2026 | 12.04 | 12.36 | 11.76 | 11.76 | 11.76 | -2.33% | 51,516 |
| May 11, 2026 | 12.16 | 12.20 | 11.98 | 12.04 | 12.04 | 0.17% | 33,936 |
| May 8, 2026 | 12.40 | 12.40 | 11.90 | 12.02 | 12.02 | -3.06% | 88,617 |
| May 7, 2026 | 12.08 | 12.50 | 12.00 | 12.40 | 12.40 | 2.31% | 31,098 |
| May 6, 2026 | 11.80 | 12.58 | 11.74 | 12.12 | 12.12 | 2.02% | 169,235 |
| May 5, 2026 | 11.86 | 12.40 | 11.72 | 11.88 | 11.88 | 0.85% | 61,175 |
| May 4, 2026 | 12.52 | 12.64 | 11.78 | 11.78 | 11.78 | -4.69% | 136,398 |
| Apr 30, 2026 | 12.40 | 12.40 | 12.14 | 12.36 | 12.36 | 0.82% | 22,937 |
| Apr 29, 2026 | 12.20 | 12.34 | 12.00 | 12.26 | 12.26 | 0.82% | 45,606 |
| Apr 28, 2026 | 12.42 | 12.68 | 12.16 | 12.16 | 12.16 | 0.50% | 69,827 |
| Apr 27, 2026 | 12.50 | 12.70 | 12.00 | 12.10 | 12.10 | -1.14% | 166,672 |
| Apr 24, 2026 | 12.30 | 12.86 | 12.02 | 12.24 | 12.24 | -1.29% | 469,865 |
| Apr 23, 2026 | 13.72 | 13.72 | 11.96 | 12.40 | 12.40 | -9.49% | 870,376 |
| Apr 22, 2026 | 17.24 | 17.24 | 12.70 | 13.70 | 13.70 | -19.60% | 3,108,540 |
| Apr 21, 2026 | 16.84 | 17.08 | 16.72 | 17.04 | 17.04 | 0.59% | 12,891 |
| Apr 20, 2026 | 17.18 | 17.26 | 16.84 | 16.94 | 16.94 | -1.85% | 20,556 |
| Apr 17, 2026 | 16.60 | 17.40 | 16.30 | 17.26 | 17.26 | 4.10% | 50,337 |
| Apr 16, 2026 | 16.92 | 16.94 | 16.50 | 16.58 | 16.58 | -0.72% | 22,928 |
| Apr 15, 2026 | 16.80 | 17.00 | 16.28 | 16.70 | 16.70 | -0.48% | 54,390 |
| Apr 14, 2026 | 16.30 | 16.82 | 16.22 | 16.78 | 16.78 | 1.70% | 46,615 |
| Apr 13, 2026 | 16.18 | 16.54 | 16.18 | 16.50 | 16.50 | 0.36% | 3,998 |
| Apr 10, 2026 | 16.26 | 16.48 | 16.10 | 16.44 | 16.44 | 1.23% | 18,020 |
| Apr 9, 2026 | 15.78 | 16.30 | 15.60 | 16.24 | 16.24 | -1.58% | 8,163 |
| Apr 8, 2026 | 15.68 | 16.76 | 15.68 | 16.50 | 16.50 | 5.77% | 14,817 |
| Apr 7, 2026 | 16.46 | 16.48 | 15.60 | 15.60 | 15.60 | -4.29% | 44,751 |
| Apr 2, 2026 | 16.66 | 16.66 | 16.20 | 16.30 | 16.30 | -2.04% | 9,964 |
| Apr 1, 2026 | 16.80 | 16.80 | 16.30 | 16.64 | 16.64 | -1.42% | 19,373 |
| Mar 31, 2026 | 16.92 | 17.00 | 16.50 | 16.88 | 16.88 | -1.06% | 13,446 |
| Mar 30, 2026 | 16.70 | 17.14 | 16.34 | 17.06 | 17.06 | 1.19% | 12,983 |
| Mar 27, 2026 | 17.28 | 17.28 | 16.62 | 16.86 | 16.86 | -2.43% | 12,955 |
| Mar 26, 2026 | 16.70 | 17.34 | 16.56 | 17.28 | 17.28 | 3.23% | 8,137 |
| Mar 25, 2026 | 17.18 | 17.34 | 16.68 | 16.74 | 16.74 | -0.95% | 15,914 |
| Mar 24, 2026 | 17.80 | 17.88 | 16.88 | 16.90 | 16.90 | -5.59% | 26,119 |
| Mar 23, 2026 | 17.48 | 17.90 | 16.72 | 17.90 | 17.90 | 3.71% | 21,712 |
| Mar 20, 2026 | 17.58 | 17.66 | 17.12 | 17.26 | 17.26 | -1.82% | 10,414 |
| Mar 19, 2026 | 17.62 | 17.90 | 17.20 | 17.58 | 17.58 | -0.79% | 20,088 |
| Mar 18, 2026 | 17.48 | 18.18 | 17.22 | 17.72 | 17.72 | 2.55% | 63,571 |
| Mar 17, 2026 | 17.06 | 17.88 | 17.00 | 17.28 | 17.28 | -1.26% | 42,040 |
| Mar 16, 2026 | 17.90 | 17.90 | 17.04 | 17.50 | 17.50 | -2.23% | 8,538 |
| Mar 13, 2026 | 17.50 | 17.98 | 17.40 | 17.90 | 17.90 | 4.80% | 103,063 |
| Mar 12, 2026 | 17.00 | 17.08 | 16.74 | 17.08 | 17.08 | - | 15,610 |