Cint Group AB (publ) (STO:CINT)
Sweden · Delayed Price · Currency is SEK 5.79
+0.05 (0.87%)
May 26, 2026, 5:29 PM CET
Cint Group AB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 25, 2026 | 5.92 | 5.95 | 5.86 | 5.87 | - | -1.51% | 392,514 |
| May 22, 2026 | 5.87 | 5.97 | 5.87 | 5.96 | 5.96 | 1.53% | 1,012,776 |
| May 21, 2026 | 5.95 | 5.95 | 5.82 | 5.87 | 5.87 | -0.68% | 2,257,819 |
| May 20, 2026 | 5.75 | 6.01 | 5.75 | 5.91 | 5.91 | 2.78% | 2,538,983 |
| May 19, 2026 | 5.77 | 5.83 | 5.72 | 5.75 | 5.75 | -0.35% | 1,643,645 |
| May 18, 2026 | 5.77 | 5.80 | 5.75 | 5.77 | 5.77 | 0.17% | 2,431,917 |
| May 15, 2026 | 5.77 | 5.82 | 5.74 | 5.76 | 5.76 | - | 1,334,810 |
| May 13, 2026 | 5.77 | 5.79 | 5.74 | 5.76 | 5.76 | 0.17% | 368,776 |
| May 12, 2026 | 5.74 | 5.80 | 5.68 | 5.75 | 5.75 | 0.35% | 1,153,132 |
| May 11, 2026 | 5.72 | 5.77 | 5.72 | 5.73 | 5.73 | 0.17% | 1,380,480 |
| May 8, 2026 | 5.74 | 5.78 | 5.72 | 5.72 | 5.72 | -0.69% | 810,188 |
| May 7, 2026 | 5.73 | 5.78 | 5.72 | 5.76 | 5.76 | 0.52% | 1,783,913 |
| May 6, 2026 | 5.81 | 5.81 | 5.70 | 5.73 | 5.73 | -0.87% | 3,266,938 |
| May 5, 2026 | 5.72 | 5.85 | 5.72 | 5.78 | 5.78 | 1.05% | 1,949,866 |
| May 4, 2026 | 5.77 | 5.85 | 5.70 | 5.72 | 5.72 | -1.04% | 2,191,073 |
| Apr 30, 2026 | 5.77 | 5.87 | 5.66 | 5.78 | 5.78 | -1.03% | 2,601,721 |
| Apr 29, 2026 | 5.65 | 5.85 | 5.61 | 5.84 | 5.84 | 3.36% | 4,016,697 |
| Apr 28, 2026 | 5.58 | 5.68 | 5.57 | 5.65 | 5.65 | 1.44% | 5,689,084 |
| Apr 27, 2026 | 5.58 | 5.60 | 5.50 | 5.57 | 5.57 | 32.30% | 42,087,750 |
| Apr 24, 2026 | 4.26 | 4.32 | 4.21 | 4.21 | 4.21 | -0.94% | 1,080,839 |
| Apr 23, 2026 | 4.42 | 4.46 | 4.24 | 4.25 | 4.25 | -3.41% | 1,706,145 |
| Apr 22, 2026 | 4.50 | 4.57 | 4.37 | 4.40 | 4.40 | -1.46% | 2,353,302 |
| Apr 21, 2026 | 4.49 | 4.54 | 4.45 | 4.47 | 4.47 | 0.22% | 1,447,650 |
| Apr 20, 2026 | 4.49 | 4.64 | 4.35 | 4.46 | 4.46 | -0.78% | 1,590,483 |
| Apr 17, 2026 | 4.50 | 4.60 | 4.43 | 4.49 | 4.49 | 0.11% | 1,826,644 |
| Apr 16, 2026 | 4.33 | 4.51 | 4.24 | 4.49 | 4.49 | 5.16% | 2,158,203 |
| Apr 15, 2026 | 4.24 | 4.35 | 4.18 | 4.27 | 4.27 | 0.59% | 1,806,532 |
| Apr 14, 2026 | 4.01 | 4.25 | 3.99 | 4.24 | 4.24 | 6.00% | 1,860,811 |
| Apr 13, 2026 | 3.76 | 4.04 | 3.67 | 4.00 | 4.00 | 6.95% | 2,881,649 |
| Apr 10, 2026 | 4.09 | 4.17 | 3.72 | 3.74 | 3.74 | -8.33% | 3,473,801 |
| Apr 9, 2026 | 4.16 | 4.16 | 3.93 | 4.08 | 4.08 | -1.45% | 1,326,619 |
| Apr 8, 2026 | 3.71 | 4.19 | 3.71 | 4.14 | 4.14 | 12.81% | 3,924,221 |
| Apr 7, 2026 | 3.67 | 3.83 | 3.63 | 3.67 | 3.67 | 0.27% | 1,935,261 |
| Apr 2, 2026 | 3.78 | 3.78 | 3.64 | 3.66 | 3.66 | -2.92% | 747,203 |
| Apr 1, 2026 | 3.83 | 3.95 | 3.71 | 3.77 | 3.77 | -0.74% | 1,787,138 |
| Mar 31, 2026 | 3.80 | 3.85 | 3.74 | 3.80 | 3.80 | - | 2,110,892 |
| Mar 30, 2026 | 3.65 | 3.82 | 3.60 | 3.80 | 3.80 | 4.34% | 2,138,999 |
| Mar 27, 2026 | 3.76 | 3.78 | 3.52 | 3.64 | 3.64 | -3.14% | 1,633,147 |
| Mar 26, 2026 | 3.62 | 3.76 | 3.54 | 3.76 | 3.76 | 3.81% | 918,967 |
| Mar 25, 2026 | 3.60 | 3.69 | 3.53 | 3.62 | 3.62 | 0.67% | 1,577,754 |
| Mar 24, 2026 | 3.67 | 3.70 | 3.56 | 3.60 | 3.60 | -1.91% | 703,053 |
| Mar 23, 2026 | 3.53 | 3.73 | 3.42 | 3.67 | 3.67 | 1.16% | 1,719,858 |
| Mar 20, 2026 | 3.65 | 3.65 | 3.49 | 3.62 | 3.62 | 0.28% | 1,737,999 |
| Mar 19, 2026 | 3.72 | 3.75 | 3.61 | 3.61 | 3.61 | -2.74% | 1,851,779 |
| Mar 18, 2026 | 3.91 | 3.96 | 3.72 | 3.72 | 3.72 | -4.72% | 1,516,997 |
| Mar 17, 2026 | 4.00 | 4.00 | 3.83 | 3.90 | 3.90 | -2.50% | 1,433,728 |
| Mar 16, 2026 | 3.87 | 4.01 | 3.81 | 4.00 | 4.00 | 0.76% | 2,205,344 |
| Mar 13, 2026 | 3.86 | 4.00 | 3.76 | 3.97 | 3.97 | 3.01% | 1,980,937 |
| Mar 12, 2026 | 3.84 | 4.03 | 3.77 | 3.85 | 3.85 | 0.36% | 2,130,849 |
| Mar 11, 2026 | 3.90 | 3.90 | 3.71 | 3.84 | 3.84 | -0.05% | 1,742,112 |