Skip to main content
logo
Cinclus Pharma Holding AB (publ) (STO:CINPHA)
Sweden flag Sweden · Delayed Price · Currency is SEK
12.12
+0.24 (2.02%)
At close: May 6, 2026

Cinclus Pharma Holding AB Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
May 5, 202611.8612.4011.7211.8811.880.85%61,175
May 4, 202612.5212.6411.7811.7811.78-4.69%136,398
Apr 30, 202612.4012.4012.1412.3612.360.82%22,937
Apr 29, 202612.2012.3412.0012.2612.260.82%45,606
Apr 28, 202612.4212.6812.1612.1612.160.50%69,827
Apr 27, 202612.5012.7012.0012.1012.10-1.14%166,672
Apr 24, 202612.3012.8612.0212.2412.24-1.29%469,865
Apr 23, 202613.7213.7211.9612.4012.40-9.49%870,376
Apr 22, 202617.2417.2412.7013.7013.70-19.60%3,108,540
Apr 21, 202616.8417.0816.7217.0417.040.59%12,891
Apr 20, 202617.1817.2616.8416.9416.94-1.85%20,556
Apr 17, 202616.6017.4016.3017.2617.264.10%50,337
Apr 16, 202616.9216.9416.5016.5816.58-0.72%22,928
Apr 15, 202616.8017.0016.2816.7016.70-0.48%54,390
Apr 14, 202616.3016.8216.2216.7816.781.70%46,615
Apr 13, 202616.1816.5416.1816.5016.500.36%3,998
Apr 10, 202616.2616.4816.1016.4416.441.23%18,020
Apr 9, 202615.7816.3015.6016.2416.24-1.58%8,163
Apr 8, 202615.6816.7615.6816.5016.505.77%14,817
Apr 7, 202616.4616.4815.6015.6015.60-4.29%44,751
Apr 2, 202616.6616.6616.2016.3016.30-2.04%9,964
Apr 1, 202616.8016.8016.3016.6416.64-1.42%19,373
Mar 31, 202616.9217.0016.5016.8816.88-1.06%13,446
Mar 30, 202616.7017.1416.3417.0617.061.19%12,983
Mar 27, 202617.2817.2816.6216.8616.86-2.43%12,955
Mar 26, 202616.7017.3416.5617.2817.283.23%8,137
Mar 25, 202617.1817.3416.6816.7416.74-0.95%15,914
Mar 24, 202617.8017.8816.8816.9016.90-5.59%26,119
Mar 23, 202617.4817.9016.7217.9017.903.71%21,712
Mar 20, 202617.5817.6617.1217.2617.26-1.82%10,414
Mar 19, 202617.6217.9017.2017.5817.58-0.79%20,088
Mar 18, 202617.4818.1817.2217.7217.722.55%63,571
Mar 17, 202617.0617.8817.0017.2817.28-1.26%42,040
Mar 16, 202617.9017.9017.0417.5017.50-2.23%8,538
Mar 13, 202617.5017.9817.4017.9017.904.80%103,063
Mar 12, 202617.0017.0816.7417.0817.08-15,610
Mar 11, 202616.4417.0816.4417.0817.08-0.58%5,975
Mar 10, 202616.5617.4416.5617.1817.182.51%20,183
Mar 9, 202616.0816.8816.0816.7616.76-2.22%17,059
Mar 6, 202617.4817.4816.8417.1417.14-1.83%8,334
Mar 5, 202616.7017.5016.6417.4617.462.34%21,969
Mar 4, 202616.3017.3016.3017.0617.061.55%31,167
Mar 3, 202617.4817.4816.3416.8016.80-4.00%35,899
Mar 2, 202616.8617.4816.3817.5017.500.34%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