Cinclus Pharma Holding AB (publ) (STO:CINPHA)
Sweden · Delayed Price · Currency is SEK 12.42
+0.22 (1.80%)
At close: Sep 3, 2026
Cinclus Pharma Holding AB Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 7, 2026 | 11.90 | 12.32 | 11.90 | 12.28 | 12.28 | 3.19% | 132,674 |
| Aug 6, 2026 | 11.90 | 12.04 | 11.88 | 11.90 | 11.90 | -1.16% | 22,683 |
| Aug 5, 2026 | 12.42 | 12.42 | 11.74 | 12.04 | 12.04 | 0.67% | 19,252 |
| Aug 4, 2026 | 12.10 | 12.16 | 11.90 | 11.96 | 11.96 | -1.32% | 46,618 |
| Aug 3, 2026 | 11.98 | 12.16 | 11.80 | 12.12 | 12.12 | 1.34% | 15,034 |
| Jul 31, 2026 | 11.86 | 12.08 | 11.80 | 11.96 | 11.96 | 0.67% | 59,702 |
| Jul 30, 2026 | 11.94 | 12.36 | 11.86 | 11.88 | 11.88 | -1.66% | 35,270 |
| Jul 29, 2026 | 12.16 | 12.22 | 11.92 | 12.08 | 12.08 | -0.66% | 29,725 |
| Jul 28, 2026 | 12.00 | 12.18 | 11.94 | 12.16 | 12.16 | -0.16% | 21,276 |
| Jul 27, 2026 | 12.00 | 12.36 | 12.00 | 12.18 | 12.18 | 2.01% | 19,145 |
| 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 |