Cint Group AB (publ) (STO:CINT)
Sweden · Delayed Price · Currency is SEK 6.85
+0.14 (2.09%)
Sep 5, 2025, 5:29 PM CET
Cint Group AB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 1, 2025 | 7.14 | 7.19 | 7.00 | 7.04 | 7.04 | -1.68% | 519,219 |
| Jul 31, 2025 | 7.20 | 7.33 | 7.08 | 7.16 | 7.16 | -0.56% | 381,413 |
| Jul 30, 2025 | 7.30 | 7.50 | 7.19 | 7.20 | 7.20 | -1.37% | 336,717 |
| Jul 29, 2025 | 7.34 | 7.44 | 7.29 | 7.30 | 7.30 | 0.27% | 345,343 |
| Jul 28, 2025 | 7.28 | 7.43 | 7.25 | 7.28 | 7.28 | -0.27% | 418,657 |
| Jul 25, 2025 | 7.36 | 7.36 | 7.27 | 7.30 | 7.30 | -0.82% | 152,238 |
| Jul 24, 2025 | 7.30 | 7.40 | 7.22 | 7.36 | 7.36 | 2.22% | 321,317 |
| Jul 23, 2025 | 7.49 | 7.49 | 7.20 | 7.20 | 7.20 | - | 554,173 |
| Jul 22, 2025 | 7.21 | 7.32 | 7.17 | 7.20 | 7.20 | 0.14% | 413,674 |
| Jul 21, 2025 | 7.23 | 7.33 | 7.11 | 7.19 | 7.19 | -0.55% | 581,616 |
| Jul 18, 2025 | 7.51 | 7.56 | 7.20 | 7.23 | 7.23 | -2.95% | 1,279,855 |
| Jul 17, 2025 | 8.10 | 8.19 | 7.45 | 7.45 | 7.45 | -9.70% | 2,855,652 |
| Jul 16, 2025 | 8.28 | 8.28 | 8.15 | 8.25 | 8.25 | -0.48% | 471,031 |
| Jul 15, 2025 | 8.46 | 8.46 | 8.29 | 8.29 | 8.29 | -0.60% | 289,002 |
| Jul 14, 2025 | 8.64 | 8.65 | 8.34 | 8.34 | 8.34 | -3.47% | 135,352 |
| Jul 11, 2025 | 8.82 | 8.82 | 8.64 | 8.64 | 8.64 | -1.82% | 190,548 |
| Jul 10, 2025 | 8.70 | 8.96 | 8.45 | 8.80 | 8.80 | -0.56% | 539,900 |
| Jul 9, 2025 | 8.88 | 8.99 | 8.72 | 8.85 | 8.85 | -0.56% | 358,098 |
| Jul 8, 2025 | 8.63 | 8.90 | 8.61 | 8.90 | 8.90 | 3.13% | 562,408 |
| Jul 7, 2025 | 8.65 | 8.79 | 8.49 | 8.63 | 8.63 | - | 614,019 |
| Jul 4, 2025 | 8.40 | 8.69 | 8.32 | 8.63 | 8.63 | 3.23% | 540,152 |
| Jul 3, 2025 | 8.15 | 8.37 | 8.04 | 8.36 | 8.36 | 2.58% | 410,267 |
| Jul 2, 2025 | 8.10 | 8.19 | 7.82 | 8.15 | 8.15 | 1.75% | 433,874 |
| Jul 1, 2025 | 7.84 | 8.12 | 7.78 | 8.01 | 8.01 | 2.30% | 394,454 |
| Jun 30, 2025 | 7.75 | 7.86 | 7.62 | 7.83 | 7.83 | 2.76% | 444,943 |