Cint Group AB (publ) (STO:CINT)
Sweden · Delayed Price · Currency is SEK 2.602
-0.056 (-2.11%)
Jan 21, 2026, 2:15 PM CET
Cint Group AB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 21, 2026 | 2.65 | 2.66 | 2.61 | 2.61 | - | -1.88% | 765,716 |
| Jan 20, 2026 | 2.71 | 2.79 | 2.65 | 2.66 | 2.66 | -3.56% | 1,742,610 |
| Jan 19, 2026 | 2.80 | 2.80 | 2.72 | 2.76 | 2.76 | -1.92% | 1,208,860 |
| Jan 16, 2026 | 2.88 | 2.97 | 2.80 | 2.81 | 2.81 | -3.77% | 1,182,760 |
| Jan 15, 2026 | 2.96 | 3.01 | 2.87 | 2.92 | 2.92 | -1.15% | 1,984,219 |
| Jan 14, 2026 | 3.10 | 3.10 | 2.95 | 2.95 | 2.95 | -3.08% | 1,413,642 |
| Jan 13, 2026 | 2.97 | 3.08 | 2.90 | 3.05 | 3.05 | 2.70% | 1,840,523 |
| Jan 12, 2026 | 2.90 | 3.00 | 2.89 | 2.97 | 2.97 | 2.63% | 3,009,507 |
| Jan 9, 2026 | 2.95 | 2.95 | 2.84 | 2.89 | 2.89 | -0.14% | 1,023,732 |
| Jan 8, 2026 | 2.95 | 2.95 | 2.84 | 2.90 | 2.90 | -1.83% | 1,663,684 |
| Jan 7, 2026 | 2.80 | 2.95 | 2.79 | 2.95 | 2.95 | 6.34% | 2,758,686 |
| Jan 5, 2026 | 2.90 | 2.99 | 2.76 | 2.77 | 2.77 | -3.34% | 1,907,145 |
| Jan 2, 2026 | 2.89 | 3.04 | 2.87 | 2.87 | 2.87 | - | 5,120,002 |
| 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 |