Cint Group AB (publ) (STO:CINT)
Sweden · Delayed Price · Currency is SEK 5.89
-0.29 (-4.62%)
Oct 10, 2025, 5:29 PM CET
Cint Group AB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 10, 2025 | 6.25 | 6.25 | 5.87 | 5.89 | 5.89 | -4.54% | 1,284,946 |
| Oct 9, 2025 | 5.90 | 6.40 | 5.87 | 6.17 | 6.17 | 5.29% | 3,165,186 |
| Oct 8, 2025 | 5.63 | 6.17 | 5.59 | 5.86 | 5.86 | 4.09% | 1,563,215 |
| Oct 7, 2025 | 5.74 | 5.80 | 5.63 | 5.63 | 5.63 | -2.43% | 270,861 |
| Oct 6, 2025 | 5.90 | 5.90 | 5.74 | 5.77 | 5.77 | -1.87% | 456,611 |
| Oct 3, 2025 | 5.89 | 6.01 | 5.87 | 5.88 | 5.88 | -2.00% | 505,847 |
| Oct 2, 2025 | 6.01 | 6.06 | 5.90 | 6.00 | 6.00 | 1.01% | 366,219 |
| Oct 1, 2025 | 6.19 | 6.19 | 5.86 | 5.94 | 5.94 | -3.88% | 494,152 |
| Sep 30, 2025 | 6.23 | 6.29 | 6.12 | 6.18 | 6.18 | 0.82% | 307,975 |
| Sep 29, 2025 | 6.23 | 6.24 | 6.13 | 6.13 | 6.13 | -1.29% | 254,964 |
| Sep 26, 2025 | 6.50 | 6.57 | 6.12 | 6.21 | 6.21 | -4.17% | 1,408,464 |
| Sep 25, 2025 | 6.88 | 6.88 | 6.46 | 6.48 | 6.48 | -5.81% | 579,463 |
| Sep 24, 2025 | 6.56 | 6.88 | 6.56 | 6.88 | 6.88 | 4.24% | 326,536 |
| Sep 23, 2025 | 6.41 | 6.66 | 6.41 | 6.60 | 6.60 | 0.76% | 144,458 |
| Sep 22, 2025 | 6.28 | 6.63 | 6.28 | 6.55 | 6.55 | 1.39% | 357,365 |
| Sep 19, 2025 | 6.59 | 6.65 | 6.46 | 6.46 | 6.46 | -1.97% | 430,322 |
| Sep 18, 2025 | 6.58 | 6.65 | 6.55 | 6.59 | 6.59 | 0.15% | 195,482 |
| Sep 17, 2025 | 6.52 | 6.70 | 6.52 | 6.58 | 6.58 | 0.30% | 367,559 |
| Sep 16, 2025 | 6.54 | 6.74 | 6.54 | 6.56 | 6.56 | -0.76% | 151,048 |
| Sep 15, 2025 | 6.63 | 6.75 | 6.55 | 6.61 | 6.61 | 0.15% | 166,856 |
| Sep 12, 2025 | 6.47 | 6.69 | 6.47 | 6.60 | 6.60 | -0.30% | 149,235 |
| Sep 11, 2025 | 6.67 | 6.79 | 6.60 | 6.62 | 6.62 | -0.75% | 266,152 |
| Sep 10, 2025 | 6.86 | 7.00 | 6.67 | 6.67 | 6.67 | -3.19% | 654,724 |
| Sep 9, 2025 | 6.84 | 6.92 | 6.70 | 6.89 | 6.89 | -1.29% | 380,298 |
| Sep 8, 2025 | 6.85 | 6.98 | 6.84 | 6.98 | 6.98 | 1.90% | 558,588 |
| Sep 5, 2025 | 6.70 | 6.87 | 6.70 | 6.85 | 6.85 | 2.09% | 225,268 |
| Sep 4, 2025 | 6.55 | 6.78 | 6.55 | 6.71 | 6.71 | 2.44% | 188,811 |
| Sep 3, 2025 | 6.84 | 6.86 | 6.55 | 6.55 | 6.55 | -3.68% | 342,123 |
| Sep 2, 2025 | 7.01 | 7.01 | 6.79 | 6.80 | 6.80 | -3.00% | 299,379 |
| Sep 1, 2025 | 7.03 | 7.09 | 6.96 | 7.01 | 7.01 | -0.43% | 134,454 |
| Aug 29, 2025 | 7.06 | 7.16 | 6.99 | 7.04 | 7.04 | -0.71% | 260,903 |
| Aug 28, 2025 | 7.28 | 7.28 | 7.02 | 7.09 | 7.09 | -0.28% | 305,864 |
| Aug 27, 2025 | 7.10 | 7.21 | 7.05 | 7.11 | 7.11 | 0.99% | 407,406 |
| Aug 26, 2025 | 7.27 | 7.27 | 7.04 | 7.04 | 7.04 | -3.43% | 259,932 |
| Aug 25, 2025 | 7.22 | 7.34 | 7.15 | 7.29 | 7.29 | 1.82% | 518,402 |
| Aug 22, 2025 | 6.95 | 7.16 | 6.90 | 7.16 | 7.16 | 3.02% | 650,832 |
| Aug 21, 2025 | 6.82 | 6.95 | 6.78 | 6.95 | 6.95 | 1.91% | 503,657 |
| Aug 20, 2025 | 6.96 | 6.96 | 6.81 | 6.82 | 6.82 | -2.57% | 293,870 |
| Aug 19, 2025 | 6.88 | 7.01 | 6.82 | 7.00 | 7.00 | 1.30% | 387,883 |
| Aug 18, 2025 | 7.00 | 7.03 | 6.90 | 6.91 | 6.91 | -1.29% | 380,082 |
| Aug 15, 2025 | 7.30 | 7.36 | 6.88 | 7.00 | 7.00 | -4.24% | 740,158 |
| Aug 14, 2025 | 7.18 | 7.37 | 7.15 | 7.31 | 7.31 | 1.67% | 595,345 |
| Aug 13, 2025 | 7.35 | 7.35 | 7.13 | 7.19 | 7.19 | 1.55% | 400,526 |
| Aug 12, 2025 | 7.22 | 7.30 | 7.08 | 7.08 | 7.08 | -1.80% | 351,081 |
| Aug 11, 2025 | 7.41 | 7.46 | 7.15 | 7.21 | 7.21 | -3.09% | 568,606 |
| Aug 8, 2025 | 7.40 | 7.48 | 7.38 | 7.44 | 7.44 | 0.54% | 501,419 |
| Aug 7, 2025 | 7.12 | 7.44 | 7.12 | 7.40 | 7.40 | 4.08% | 401,536 |
| Aug 6, 2025 | 7.17 | 7.24 | 7.07 | 7.11 | 7.11 | -0.97% | 407,005 |
| Aug 5, 2025 | 7.14 | 7.22 | 7.12 | 7.18 | 7.18 | 0.84% | 198,120 |
| Aug 4, 2025 | 7.08 | 7.18 | 7.02 | 7.12 | 7.12 | 1.14% | 290,447 |