Cinclus Pharma Holding AB (publ) (STO:CINPHA)
Sweden · Delayed Price · Currency is SEK 12.26
+0.24 (2.00%)
At close: Jul 23, 2026
Cinclus Pharma Holding AB Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 24, 2026 | 11.94 | 12.26 | 11.94 | 11.94 | 11.94 | -2.61% | 4,965 |
| Jul 23, 2026 | 12.30 | 12.30 | 11.86 | 12.26 | 12.26 | 2.00% | 14,870 |
| Jul 22, 2026 | 11.88 | 12.36 | 11.88 | 12.02 | 12.02 | 1.18% | 10,646 |
| Jul 21, 2026 | 12.20 | 12.36 | 11.80 | 11.88 | 11.88 | -0.67% | 13,413 |
| Jul 20, 2026 | 12.10 | 12.36 | 11.96 | 11.96 | 11.96 | - | 17,576 |
| Jul 17, 2026 | 12.02 | 12.24 | 11.94 | 11.96 | 11.96 | -1.16% | 20,598 |
| Jul 16, 2026 | 12.50 | 12.50 | 11.94 | 12.10 | 12.10 | -4.57% | 19,225 |
| Jul 15, 2026 | 11.98 | 12.68 | 11.64 | 12.68 | 12.68 | 6.73% | 70,243 |
| Jul 14, 2026 | 11.88 | 12.26 | 11.50 | 11.88 | 11.88 | 1.19% | 63,580 |
| Jul 13, 2026 | 11.98 | 11.98 | 11.52 | 11.74 | 11.74 | -2.00% | 31,436 |
| Jul 10, 2026 | 12.16 | 12.18 | 11.90 | 11.98 | 11.98 | - | 47,349 |
| Jul 9, 2026 | 11.98 | 12.20 | 11.68 | 11.98 | 11.98 | - | 33,757 |
| Jul 8, 2026 | 11.56 | 12.06 | 11.56 | 11.98 | 11.98 | 2.92% | 16,085 |
| Jul 7, 2026 | 11.68 | 11.68 | 11.22 | 11.64 | 11.64 | 1.93% | 28,405 |
| Jul 6, 2026 | 11.28 | 11.68 | 11.18 | 11.42 | 11.42 | 2.15% | 124,652 |
| Jul 3, 2026 | 11.28 | 11.56 | 11.06 | 11.18 | 11.18 | 2.01% | 159,816 |
| Jul 2, 2026 | 10.86 | 11.00 | 10.60 | 10.96 | 10.96 | 1.29% | 113,265 |
| Jul 1, 2026 | 10.84 | 10.84 | 10.68 | 10.82 | 10.82 | -1.64% | 18,396 |
| Jun 30, 2026 | 10.96 | 11.18 | 10.78 | 11.00 | 11.00 | 0.36% | 35,903 |
| Jun 29, 2026 | 11.00 | 11.00 | 10.48 | 10.96 | 10.96 | 0.18% | 76,315 |
| Jun 26, 2026 | 11.22 | 11.22 | 10.84 | 10.94 | 10.94 | -2.32% | 25,944 |
| Jun 25, 2026 | 11.34 | 11.42 | 11.20 | 11.20 | 11.20 | -1.23% | 13,525 |
| Jun 24, 2026 | 11.38 | 11.40 | 10.98 | 11.34 | 11.34 | -0.35% | 30,682 |
| Jun 23, 2026 | 11.38 | 11.38 | 11.08 | 11.38 | 11.38 | -0.18% | 35,675 |
| Jun 22, 2026 | 11.50 | 11.56 | 11.08 | 11.40 | 11.40 | -0.87% | 61,731 |
| Jun 18, 2026 | 11.48 | 11.60 | 11.36 | 11.50 | 11.50 | -0.69% | 14,887 |
| Jun 17, 2026 | 11.82 | 11.98 | 11.40 | 11.58 | 11.58 | -2.03% | 105,797 |
| Jun 16, 2026 | 12.18 | 12.18 | 11.76 | 11.82 | 11.82 | -3.27% | 36,294 |
| Jun 15, 2026 | 12.20 | 12.22 | 11.98 | 12.22 | 12.22 | 0.49% | 30,597 |
| Jun 12, 2026 | 12.08 | 12.16 | 11.98 | 12.16 | 12.16 | 0.83% | 9,684 |
| Jun 11, 2026 | 12.02 | 12.12 | 11.92 | 12.06 | 12.06 | 0.33% | 24,169 |
| Jun 10, 2026 | 12.32 | 12.32 | 11.84 | 12.02 | 12.02 | -2.44% | 40,730 |
| Jun 9, 2026 | 11.82 | 13.00 | 11.82 | 12.32 | 12.32 | 3.36% | 219,551 |
| Jun 8, 2026 | 12.26 | 12.50 | 11.70 | 11.92 | 11.92 | -2.45% | 61,868 |
| Jun 5, 2026 | 12.10 | 12.54 | 12.00 | 12.22 | 12.22 | 1.66% | 106,590 |
| Jun 4, 2026 | 12.22 | 12.22 | 11.92 | 12.02 | 12.02 | -0.33% | 29,125 |
| Jun 3, 2026 | 12.02 | 12.68 | 12.00 | 12.06 | 12.06 | 1.17% | 53,051 |
| Jun 2, 2026 | 12.04 | 12.16 | 11.92 | 11.92 | 11.92 | -0.83% | 36,892 |
| Jun 1, 2026 | 12.16 | 12.18 | 12.02 | 12.02 | 12.02 | 0.17% | 22,375 |
| May 29, 2026 | 12.16 | 12.18 | 12.00 | 12.00 | 12.00 | -0.17% | 19,174 |
| May 28, 2026 | 11.96 | 12.14 | 11.86 | 12.02 | 12.02 | 0.50% | 26,013 |
| May 27, 2026 | 12.00 | 12.16 | 11.90 | 11.96 | 11.96 | 0.50% | 22,719 |
| 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 |