Cint Group AB (publ) (STO:CINT)
Sweden · Delayed Price · Currency is SEK 2.870
+0.040 (1.41%)
At close: Dec 30, 2025
Cint Group AB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 30, 2025 | 2.88 | 2.88 | 2.77 | 2.87 | 2.87 | 1.41% | 1,480,653 |
| Dec 29, 2025 | 2.81 | 2.87 | 2.77 | 2.83 | 2.83 | 1.07% | 2,358,805 |
| Dec 23, 2025 | 2.76 | 2.87 | 2.73 | 2.80 | 2.80 | 0.79% | 1,090,297 |
| Dec 22, 2025 | 2.78 | 2.80 | 2.70 | 2.78 | 2.78 | - | 1,715,904 |
| Dec 19, 2025 | 2.77 | 2.84 | 2.74 | 2.78 | 2.78 | 0.14% | 1,857,209 |
| Dec 18, 2025 | 2.63 | 2.78 | 2.58 | 2.77 | 2.77 | 5.88% | 2,962,632 |
| Dec 17, 2025 | 2.58 | 2.66 | 2.56 | 2.62 | 2.62 | 1.71% | 3,948,492 |
| Dec 16, 2025 | 2.70 | 2.71 | 2.57 | 2.58 | 2.58 | -5.15% | 7,021,947 |
| Dec 15, 2025 | 2.80 | 2.81 | 2.69 | 2.72 | 2.72 | -2.93% | 1,648,979 |
| Dec 12, 2025 | 2.85 | 2.88 | 2.77 | 2.80 | 2.80 | -2.17% | 1,239,148 |
| Dec 11, 2025 | 2.78 | 2.88 | 2.69 | 2.86 | 2.86 | 2.66% | 2,721,929 |
| Dec 10, 2025 | 2.74 | 2.83 | 2.72 | 2.79 | 2.79 | 2.05% | 1,559,336 |
| Dec 9, 2025 | 2.71 | 2.76 | 2.70 | 2.73 | 2.73 | 0.44% | 1,526,072 |
| Dec 8, 2025 | 2.90 | 2.90 | 2.71 | 2.72 | 2.72 | -5.30% | 2,863,175 |
| Dec 5, 2025 | 3.01 | 3.09 | 2.86 | 2.87 | 2.87 | -8.31% | 4,723,725 |
| Dec 4, 2025 | 3.27 | 3.27 | 3.07 | 3.13 | 3.13 | -3.45% | 3,694,144 |
| Dec 3, 2025 | 3.14 | 3.42 | 3.12 | 3.24 | 3.24 | 3.38% | 6,013,947 |
| Dec 2, 2025 | 2.92 | 3.26 | 2.92 | 3.14 | 3.14 | 8.51% | 7,228,194 |
| Dec 1, 2025 | 2.98 | 2.98 | 2.84 | 2.89 | 2.89 | -3.99% | 1,712,105 |
| Nov 28, 2025 | 3.04 | 3.04 | 2.94 | 3.01 | 3.01 | -1.12% | 1,739,513 |
| Nov 27, 2025 | 2.98 | 3.09 | 2.87 | 3.04 | 3.04 | 4.39% | 3,546,170 |
| Nov 26, 2025 | 3.09 | 3.10 | 2.81 | 2.92 | 2.92 | -3.19% | 5,742,551 |
| Nov 25, 2025 | 3.01 | 3.08 | 2.97 | 3.01 | 3.01 | 0.40% | 902,440 |
| Nov 24, 2025 | 3.00 | 3.13 | 2.99 | 3.00 | 3.00 | -0.66% | 1,172,087 |
| Nov 21, 2025 | 3.05 | 3.09 | 2.96 | 3.02 | 3.02 | -0.98% | 907,689 |
| Nov 20, 2025 | 3.10 | 3.15 | 3.04 | 3.05 | 3.05 | -0.59% | 1,626,174 |
| Nov 19, 2025 | 3.09 | 3.16 | 3.06 | 3.07 | 3.07 | -0.52% | 1,870,239 |
| Nov 18, 2025 | 3.19 | 3.19 | 3.08 | 3.08 | 3.08 | -4.22% | 1,226,884 |
| Nov 17, 2025 | 3.43 | 3.43 | 3.18 | 3.22 | 3.22 | -2.31% | 825,110 |
| Nov 14, 2025 | 3.39 | 3.39 | 3.24 | 3.30 | 3.30 | -2.60% | 1,878,583 |
| Nov 13, 2025 | 3.29 | 3.43 | 3.18 | 3.38 | 3.38 | 2.98% | 6,335,831 |
| Nov 12, 2025 | 3.28 | 3.29 | 3.18 | 3.29 | 3.29 | 3.01% | 1,107,708 |
| Nov 11, 2025 | 3.22 | 3.25 | 3.17 | 3.19 | 3.19 | -1.42% | 1,472,927 |
| Nov 10, 2025 | 3.22 | 3.39 | 3.21 | 3.24 | 3.24 | 0.75% | 1,374,404 |
| Nov 7, 2025 | 3.28 | 3.34 | 3.20 | 3.21 | 3.21 | -2.07% | 1,007,553 |
| Nov 6, 2025 | 3.32 | 3.39 | 3.26 | 3.28 | 3.28 | -1.26% | 2,027,810 |
| Nov 5, 2025 | 3.37 | 3.43 | 3.32 | 3.32 | 3.32 | -1.48% | 927,221 |
| Nov 4, 2025 | 3.43 | 3.49 | 3.36 | 3.37 | 3.37 | -1.46% | 2,083,941 |
| Nov 3, 2025 | 3.65 | 3.68 | 3.42 | 3.42 | 3.42 | -5.68% | 2,535,903 |
| Oct 31, 2025 | 3.62 | 3.65 | 3.57 | 3.63 | 3.63 | 0.50% | 717,440 |
| Oct 30, 2025 | 3.65 | 3.73 | 3.59 | 3.61 | 3.61 | -0.82% | 1,314,961 |
| Oct 29, 2025 | 3.78 | 3.85 | 3.61 | 3.64 | 3.64 | -3.19% | 3,042,305 |
| Oct 28, 2025 | 3.96 | 3.96 | 3.75 | 3.76 | 3.76 | -3.84% | 3,436,765 |
| Oct 27, 2025 | 4.33 | 4.38 | 3.89 | 3.91 | 3.91 | -9.66% | 8,909,911 |
| Oct 24, 2025 | 5.38 | 5.38 | 4.26 | 4.33 | 4.33 | -32.06% | 12,350,510 |
| Oct 23, 2025 | 6.22 | 6.38 | 6.10 | 6.37 | 6.37 | 2.41% | 774,596 |
| Oct 22, 2025 | 6.42 | 6.43 | 6.21 | 6.22 | 6.22 | -3.72% | 806,327 |
| Oct 21, 2025 | 6.33 | 6.46 | 6.23 | 6.46 | 6.46 | 2.46% | 426,504 |
| Oct 20, 2025 | 6.39 | 6.49 | 6.30 | 6.31 | 6.31 | -0.24% | 1,102,457 |
| Oct 17, 2025 | 6.25 | 6.33 | 5.98 | 6.32 | 6.32 | 1.53% | 757,698 |