Cint Group AB Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 2, 2026	3.35	3.70	3.34	3.63	3.63	5.15%	4,348,616
Feb 27, 2026	3.40	3.46	3.32	3.46	3.46	-0.63%	1,409,415
Feb 26, 2026	3.37	3.48	3.25	3.48	3.48	2.41%	3,201,797
Feb 25, 2026	3.32	3.50	3.25	3.40	3.40	2.54%	2,439,883
Feb 24, 2026	3.24	3.48	3.15	3.31	3.31	2.10%	3,506,544
Feb 23, 2026	3.47	3.70	3.22	3.24	3.24	-5.37%	8,722,312
Feb 20, 2026	3.56	3.65	3.30	3.43	3.43	-0.46%	17,578,600
Feb 19, 2026	2.75	3.56	2.73	3.44	3.44	51.05%	43,191,577
Feb 18, 2026	2.17	2.30	2.15	2.28	2.28	2.33%	2,487,566
Feb 17, 2026	2.29	2.29	2.17	2.23	2.23	-3.97%	4,605,613
Feb 16, 2026	2.38	2.40	2.22	2.32	2.32	-1.78%	2,626,945
Feb 13, 2026	2.24	2.40	2.24	2.36	2.36	5.64%	4,142,783
Feb 12, 2026	2.56	2.60	2.23	2.24	2.24	-12.72%	7,004,942
Feb 11, 2026	2.77	2.77	2.55	2.56	2.56	-6.22%	1,212,645
Feb 10, 2026	2.68	2.78	2.65	2.73	2.73	2.40%	604,285
Feb 9, 2026	2.59	2.67	2.58	2.67	2.67	4.63%	788,055
Feb 6, 2026	2.53	2.58	2.45	2.55	2.55	0.24%	1,212,495
Feb 5, 2026	2.64	2.64	2.53	2.54	2.54	-3.27%	1,087,135
Feb 4, 2026	2.70	2.75	2.52	2.63	2.63	-2.59%	1,869,159
Feb 3, 2026	2.85	2.85	2.70	2.70	2.70	-3.85%	939,340
Feb 2, 2026	2.75	2.85	2.75	2.81	2.81	-2.77%	1,123,471
Jan 30, 2026	2.71	2.94	2.71	2.89	2.89	4.71%	927,605
Jan 29, 2026	2.82	2.85	2.71	2.76	2.76	-1.92%	882,912
Jan 28, 2026	2.81	2.87	2.79	2.81	2.81	0.07%	825,192
Jan 27, 2026	2.75	2.84	2.70	2.81	2.81	2.11%	1,286,842
Jan 26, 2026	2.70	2.75	2.63	2.75	2.75	0.95%	1,147,588
Jan 23, 2026	2.75	2.75	2.69	2.73	2.73	-0.29%	619,065
Jan 22, 2026	2.65	2.76	2.65	2.73	2.73	2.47%	1,490,990
Jan 21, 2026	2.65	2.71	2.60	2.67	2.67	0.38%	1,180,067
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