Cint Group AB (publ) (STO:CINT)
Sweden · Delayed Price · Currency is SEK 5.78
+0.06 (1.05%)
May 5, 2026, 5:29 PM CET
Cint Group AB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | 2,577,935 |
| 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% | 1,557,638 |
| 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% | 3,910,259 |
| 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% | 1,736,783 |
| 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% | 1,730,288 |
| Mar 10, 2026 | 3.87 | 3.97 | 3.80 | 3.84 | 3.84 | 0.68% | 2,831,718 |
| Mar 9, 2026 | 3.87 | 3.90 | 3.71 | 3.82 | 3.82 | -2.95% | 3,001,376 |
| Mar 6, 2026 | 3.74 | 3.93 | 3.74 | 3.93 | 3.93 | 5.76% | 2,850,900 |
| Mar 5, 2026 | 3.73 | 3.78 | 3.61 | 3.72 | 3.72 | -0.11% | 3,278,329 |
| Mar 4, 2026 | 3.51 | 3.73 | 3.45 | 3.72 | 3.72 | 7.14% | 2,920,529 |
| Mar 3, 2026 | 3.63 | 3.68 | 3.44 | 3.47 | 3.47 | -4.82% | 3,611,671 |
| Mar 2, 2026 | 3.35 | 3.70 | 3.34 | 3.65 | 3.65 | 5.61% | 4,500,372 |
| 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% | 3,752,601 |
| 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% | 46,671,690 |