Cint Group AB (publ) (STO:CINT)
Sweden · Delayed Price · Currency is SEK 5.98
+0.08 (1.36%)
Inactive · Last trade price on Aug 7, 2026
Cint Group AB Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 7, 2026 | 5.96 | 6.00 | 5.90 | 5.98 | 5.98 | 1.36% | 424,198 |
| Aug 6, 2026 | 5.91 | 5.96 | 5.90 | 5.90 | 5.90 | -0.17% | 192,106 |
| Aug 5, 2026 | 5.93 | 5.96 | 5.90 | 5.91 | 5.91 | -0.34% | 263,232 |
| Aug 4, 2026 | 5.96 | 5.96 | 5.93 | 5.93 | 5.93 | -0.84% | 446,316 |
| Aug 3, 2026 | 5.96 | 5.98 | 5.96 | 5.98 | 5.98 | - | 36,516 |
| Jul 31, 2026 | 5.97 | 5.98 | 5.96 | 5.98 | 5.98 | - | 22,339 |
| Jul 30, 2026 | 5.97 | 5.98 | 5.96 | 5.98 | 5.98 | - | 57,458 |
| Jul 29, 2026 | 6.00 | 6.00 | 5.97 | 5.98 | 5.98 | -0.33% | 247,542 |
| Jul 28, 2026 | 5.99 | 6.00 | 5.98 | 6.00 | 6.00 | 0.17% | 415,906 |
| Jul 27, 2026 | 6.00 | 6.00 | 5.98 | 5.99 | 5.99 | - | 660,302 |
| Jul 24, 2026 | 5.98 | 5.99 | 5.98 | 5.99 | 5.99 | - | 618,998 |
| Jul 23, 2026 | 5.98 | 5.99 | 5.98 | 5.99 | 5.99 | 0.17% | 91,731 |
| Jul 22, 2026 | 5.99 | 6.00 | 5.98 | 5.98 | 5.98 | - | 182,547 |
| Jul 21, 2026 | 6.00 | 6.00 | 5.98 | 5.98 | 5.98 | - | 571,788 |
| Jul 20, 2026 | 5.98 | 6.01 | 5.98 | 5.98 | 5.98 | - | 735,328 |
| Jul 17, 2026 | 5.99 | 5.99 | 5.98 | 5.98 | 5.98 | - | 148,008 |
| Jul 16, 2026 | 5.98 | 6.00 | 5.98 | 5.98 | 5.98 | 2.40% | 3,083,243 |
| Jul 15, 2026 | 5.84 | 5.92 | 5.81 | 5.84 | 5.84 | -1.18% | 585,965 |
| Jul 14, 2026 | 5.85 | 5.95 | 5.85 | 5.91 | 5.91 | 0.51% | 216,729 |
| Jul 13, 2026 | 5.95 | 5.97 | 5.88 | 5.88 | 5.88 | -1.34% | 497,887 |
| Jul 10, 2026 | 5.97 | 5.99 | 5.96 | 5.96 | 5.96 | -0.17% | 421,490 |
| Jul 9, 2026 | 5.98 | 5.99 | 5.97 | 5.97 | 5.97 | - | 347,443 |
| Jul 8, 2026 | 5.98 | 5.98 | 5.97 | 5.97 | 5.97 | - | 326,156 |
| Jul 7, 2026 | 5.97 | 5.98 | 5.97 | 5.97 | 5.97 | 0.17% | 473,906 |
| Jul 6, 2026 | 5.97 | 5.98 | 5.96 | 5.96 | 5.96 | -0.17% | 1,702,254 |
| Jul 3, 2026 | 5.97 | 5.98 | 5.97 | 5.97 | 5.97 | - | 604,227 |
| Jul 2, 2026 | 5.98 | 5.99 | 5.97 | 5.97 | 5.97 | -0.17% | 907,459 |
| Jul 1, 2026 | 5.98 | 6.00 | 5.96 | 5.98 | 5.98 | 1.18% | 3,850,046 |
| Jun 30, 2026 | 5.90 | 5.91 | 5.72 | 5.91 | 5.91 | 1.55% | 869,764 |
| Jun 29, 2026 | 5.83 | 5.92 | 5.76 | 5.82 | 5.82 | -0.34% | 363,112 |
| Jun 26, 2026 | 5.70 | 5.85 | 5.69 | 5.84 | 5.84 | 2.46% | 737,216 |
| Jun 25, 2026 | 5.60 | 5.70 | 5.57 | 5.70 | 5.70 | 1.79% | 398,777 |
| Jun 24, 2026 | 5.57 | 5.82 | 5.57 | 5.60 | 5.60 | -1.58% | 2,432,627 |
| Jun 23, 2026 | 5.61 | 5.72 | 5.59 | 5.69 | 5.69 | 0.71% | 1,281,375 |
| Jun 22, 2026 | 5.70 | 5.70 | 5.55 | 5.65 | 5.65 | -1.22% | 2,665,600 |
| Jun 18, 2026 | 5.75 | 5.76 | 5.72 | 5.72 | 5.72 | -0.52% | 2,971,860 |
| Jun 17, 2026 | 5.75 | 5.76 | 5.74 | 5.75 | 5.75 | -0.17% | 507,287 |
| Jun 16, 2026 | 5.74 | 5.76 | 5.74 | 5.76 | 5.76 | 0.17% | 795,390 |
| Jun 15, 2026 | 5.75 | 5.80 | 5.74 | 5.75 | 5.75 | -0.17% | 559,793 |
| Jun 12, 2026 | 5.76 | 5.79 | 5.75 | 5.76 | 5.76 | -0.17% | 978,087 |
| Jun 11, 2026 | 5.76 | 5.81 | 5.76 | 5.77 | 5.77 | - | 735,795 |
| Jun 10, 2026 | 5.74 | 5.80 | 5.74 | 5.77 | 5.77 | 0.35% | 1,630,004 |
| Jun 9, 2026 | 5.76 | 5.79 | 5.75 | 5.75 | 5.75 | -0.35% | 1,755,236 |
| Jun 8, 2026 | 5.72 | 5.80 | 5.72 | 5.77 | 5.77 | 0.35% | 713,942 |
| Jun 5, 2026 | 5.76 | 5.82 | 5.75 | 5.75 | 5.75 | -0.35% | 289,056 |
| Jun 4, 2026 | 5.75 | 5.82 | 5.74 | 5.77 | 5.77 | 0.35% | 1,143,501 |
| Jun 3, 2026 | 5.76 | 5.82 | 5.74 | 5.75 | 5.75 | -0.35% | 1,348,699 |
| Jun 2, 2026 | 5.87 | 5.96 | 5.76 | 5.77 | 5.77 | -2.20% | 800,373 |
| Jun 1, 2026 | 5.85 | 5.90 | 5.71 | 5.90 | 5.90 | 0.85% | 1,662,347 |
| May 29, 2026 | 5.89 | 5.99 | 5.79 | 5.85 | 5.85 | -0.85% | 920,852 |