Cinclus Pharma Holding AB (publ) (STO:CINPHA)
Sweden · Delayed Price · Currency is SEK 12.64
-0.54 (-4.10%)
At close: Oct 16, 2026
Cinclus Pharma Holding AB Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 16, 2026 | 12.78 | 13.00 | 12.64 | 12.64 | 12.64 | -4.10% | 11,241 |
| Oct 15, 2026 | 12.96 | 13.50 | 12.52 | 13.18 | 13.18 | 1.85% | 30,006 |
| Oct 14, 2026 | 12.70 | 13.04 | 12.70 | 12.94 | 12.94 | 2.05% | 65,423 |
| Oct 13, 2026 | 12.80 | 12.98 | 12.66 | 12.68 | 12.68 | -0.63% | 16,995 |
| Oct 12, 2026 | 13.20 | 13.28 | 12.70 | 12.76 | 12.76 | -3.33% | 76,153 |
| Oct 9, 2026 | 13.14 | 13.44 | 13.10 | 13.20 | 13.20 | -1.93% | 20,703 |
| Oct 8, 2026 | 13.32 | 13.50 | 13.04 | 13.46 | 13.46 | 1.36% | 57,369 |
| Oct 7, 2026 | 13.20 | 13.50 | 13.10 | 13.28 | 13.28 | -1.34% | 25,250 |
| Oct 6, 2026 | 13.50 | 13.52 | 13.08 | 13.46 | 13.46 | -0.44% | 67,792 |
| Oct 5, 2026 | 12.88 | 13.80 | 12.80 | 13.52 | 13.52 | 4.48% | 104,615 |
| Oct 2, 2026 | 13.50 | 13.98 | 12.92 | 12.94 | 12.94 | -2.41% | 98,492 |
| Oct 1, 2026 | 13.46 | 13.80 | 13.00 | 13.26 | 13.26 | 0.45% | 71,939 |
| Sep 30, 2026 | 12.60 | 13.40 | 12.60 | 13.20 | 13.20 | 4.76% | 93,830 |
| Sep 29, 2026 | 12.00 | 12.66 | 11.88 | 12.60 | 12.60 | 5.35% | 104,295 |
| Sep 28, 2026 | 11.82 | 12.20 | 11.78 | 11.96 | 11.96 | 1.18% | 34,126 |
| Sep 25, 2026 | 11.56 | 11.88 | 11.44 | 11.82 | 11.82 | 2.78% | 29,551 |
| Sep 24, 2026 | 11.88 | 11.88 | 11.10 | 11.50 | 11.50 | -2.04% | 37,289 |
| Sep 23, 2026 | 11.68 | 11.88 | 11.52 | 11.74 | 11.74 | -0.17% | 15,171 |
| Sep 22, 2026 | 11.84 | 12.00 | 11.58 | 11.76 | 11.76 | -0.68% | 26,588 |
| Sep 21, 2026 | 11.44 | 12.08 | 11.20 | 11.84 | 11.84 | 2.96% | 71,707 |
| Sep 18, 2026 | 11.40 | 12.08 | 11.40 | 11.50 | 11.50 | -0.35% | 43,797 |
| Sep 17, 2026 | 11.60 | 11.82 | 11.20 | 11.54 | 11.54 | -0.52% | 26,667 |
| Sep 16, 2026 | 11.88 | 12.00 | 11.58 | 11.60 | 11.60 | -2.36% | 8,118 |
| Sep 15, 2026 | 12.00 | 12.12 | 11.50 | 11.88 | 11.88 | 0.17% | 31,236 |
| Sep 14, 2026 | 12.32 | 12.32 | 11.84 | 11.86 | 11.86 | -3.89% | 53,423 |
| Sep 11, 2026 | 12.40 | 12.50 | 11.98 | 12.34 | 12.34 | -1.12% | 16,639 |
| Sep 10, 2026 | 12.30 | 12.48 | 12.10 | 12.48 | 12.48 | -0.95% | 15,511 |
| Sep 9, 2026 | 12.62 | 12.66 | 12.26 | 12.60 | 12.60 | -0.32% | 13,270 |
| Sep 8, 2026 | 12.58 | 13.00 | 12.38 | 12.64 | 12.64 | 0.48% | 92,259 |
| Sep 7, 2026 | 12.50 | 12.76 | 12.40 | 12.58 | 12.58 | -0.32% | 28,030 |
| Sep 4, 2026 | 12.40 | 12.70 | 12.40 | 12.62 | 12.62 | 1.61% | 79,485 |
| Sep 3, 2026 | 12.38 | 12.80 | 12.22 | 12.42 | 12.42 | 1.80% | 36,196 |
| Sep 2, 2026 | 14.24 | 14.30 | 12.00 | 12.20 | 12.20 | -9.90% | 275,497 |
| Sep 1, 2026 | 14.00 | 14.08 | 13.28 | 13.54 | 13.54 | -3.29% | 142,529 |
| Aug 31, 2026 | 14.08 | 14.14 | 13.42 | 14.00 | 14.00 | - | 47,476 |
| Aug 28, 2026 | 14.00 | 14.42 | 13.88 | 14.00 | 14.00 | - | 38,251 |
| Aug 27, 2026 | 13.76 | 14.20 | 13.76 | 14.00 | 14.00 | 0.29% | 60,606 |
| Aug 26, 2026 | 13.52 | 14.14 | 13.48 | 13.96 | 13.96 | 1.90% | 68,902 |
| Aug 25, 2026 | 13.34 | 14.00 | 13.24 | 13.70 | 13.70 | 3.79% | 85,517 |
| Aug 24, 2026 | 13.12 | 13.38 | 13.12 | 13.20 | 13.20 | - | 34,820 |
| Aug 21, 2026 | 13.10 | 13.80 | 13.08 | 13.20 | 13.20 | 0.76% | 68,773 |
| Aug 20, 2026 | 12.02 | 13.48 | 11.90 | 13.10 | 13.10 | 10.27% | 116,418 |
| Aug 19, 2026 | 11.28 | 11.88 | 11.28 | 11.88 | 11.88 | 3.13% | 38,525 |
| Aug 18, 2026 | 11.98 | 12.02 | 11.52 | 11.52 | 11.52 | -3.68% | 11,893 |
| Aug 17, 2026 | 11.84 | 12.06 | 11.82 | 11.96 | 11.96 | 1.18% | 17,921 |
| Aug 14, 2026 | 11.92 | 11.98 | 11.80 | 11.82 | 11.82 | - | 16,996 |
| Aug 13, 2026 | 12.10 | 12.10 | 11.82 | 11.82 | 11.82 | -1.50% | 15,768 |
| Aug 12, 2026 | 12.00 | 12.00 | 11.80 | 12.00 | 12.00 | -0.66% | 32,189 |
| Aug 11, 2026 | 11.90 | 12.08 | 11.70 | 12.08 | 12.08 | 1.51% | 66,401 |
| Aug 10, 2026 | 12.26 | 12.28 | 11.90 | 11.90 | 11.90 | -3.09% | 69,245 |