Skip to main content
Cinclus Pharma Holding AB (publ) (STO:CINPHA)
Sweden flag Sweden · Delayed Price · Currency is SEK
16.50
-0.08 (-0.48%)
At close: Dec 3, 2025

Cinclus Pharma Holding AB Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 4, 202516.9017.0016.3816.6816.681.09%10,089
Dec 3, 202516.6017.1616.3416.5016.50-0.48%43,248
Dec 2, 202517.0617.2016.5616.5816.58-2.81%5,031
Dec 1, 202517.4817.4816.7817.0617.06-2.40%14,680
Nov 28, 202517.4217.5016.9217.4817.480.34%27,536
Nov 27, 202517.6417.8617.3217.4217.42-2.13%37,522
Nov 26, 202517.0018.0016.5017.8017.802.65%82,092
Nov 25, 202516.8017.4416.7217.3417.342.00%42,540
Nov 24, 202517.1817.4016.7817.0017.00-2.30%12,589
Nov 21, 202517.2417.4816.5817.4017.40-0.23%50,017
Nov 20, 202517.8017.8416.4817.4417.44-0.11%95,908
Nov 19, 202517.0018.0016.6017.4617.461.28%36,674
Nov 18, 202517.8017.8016.6617.2417.24-3.15%30,280
Nov 17, 202517.4218.2217.1017.8017.801.14%17,577
Nov 14, 202517.5017.6616.9617.6017.60-1.01%34,284
Nov 13, 202517.9818.1017.3017.7817.78-1.11%17,038
Nov 12, 202518.2418.5017.7217.9817.98-1.32%44,809
Nov 11, 202518.1618.4817.9218.2218.220.33%48,141
Nov 10, 202517.8618.4617.6218.1618.164.13%56,691
Nov 7, 202517.9817.9817.0617.4417.44-0.23%28,165
Nov 6, 202517.0017.9616.7217.4817.481.39%125,728
Nov 5, 202517.5417.8016.7017.2417.24-1.71%87,532
Nov 4, 202516.7817.9616.3817.5417.543.54%68,999
Nov 3, 202516.6017.0016.3816.9416.943.29%20,718
Oct 31, 202516.2016.6215.8216.4016.400.61%10,482
Oct 30, 202516.1616.6415.9216.3016.30-1.93%15,518
Oct 29, 202516.4816.9415.7016.6216.622.34%48,786
Oct 28, 202516.3016.3815.9016.2416.240.12%8,427
Oct 27, 202516.7416.7415.8416.2216.22-0.98%25,890
Oct 24, 202515.7016.4815.7016.3816.382.50%42,893
Oct 23, 202516.0616.2615.3415.9815.981.40%32,343
Oct 22, 202516.1216.1215.5815.7615.760.64%31,662
Oct 21, 202515.9216.4415.4215.6615.662.76%131,830
Oct 20, 202516.2816.2815.2415.2415.24-3.18%42,051
Oct 17, 202516.6016.6015.7215.7415.74-2.60%28,006
Oct 16, 202516.6816.6816.1616.1616.16-1.34%28,475
Oct 15, 202516.2616.7016.2616.3816.381.11%24,447
Oct 14, 202517.0017.0016.2016.2016.20-2.17%17,696
Oct 13, 202516.4017.4616.0216.5616.560.61%35,949
Oct 10, 202517.2017.2016.4616.4616.46-3.18%36,332
Oct 9, 202517.5017.6417.0017.0017.00-0.82%59,617
Oct 8, 202517.2617.5017.0017.1417.14-0.58%42,194
Oct 7, 202517.2817.8417.1417.2417.242.01%98,705
Oct 6, 202517.3617.8816.6816.9016.90-2.54%79,151
Oct 3, 202517.9417.9417.1417.3417.34-2.47%99,301
Oct 2, 202517.6417.9617.5017.7817.780.79%52,637
Oct 1, 202517.5017.7816.9617.6417.640.92%38,621
Sep 30, 202516.9217.7816.8817.4817.483.68%96,847
Sep 29, 202516.7416.8616.0016.8616.865.11%47,601
Sep 26, 202516.4816.7016.0016.0416.04-1.47%90,180
Sep 25, 202516.4216.6816.0816.2816.28-0.97%55,829
Sep 24, 202517.0617.0616.4216.4416.44-2.72%42,002
Sep 23, 202517.4017.8816.9016.9016.90-2.09%113,927
Sep 22, 202517.3017.5816.9617.2617.260.58%79,541
Sep 19, 202517.4017.7817.0817.1617.16-0.58%81,549
Sep 18, 202517.3417.9017.2617.2617.260.58%100,140
Sep 17, 202517.5017.7617.0617.1617.160.94%44,056
Sep 16, 202517.8017.9817.0017.0017.00-2.41%114,736
Sep 15, 202517.1617.8616.9417.4217.421.52%185,151
Sep 12, 202515.5017.5015.3817.1617.1613.19%450,608
Sep 11, 202515.2615.3014.8215.1615.162.29%25,666
Sep 10, 202515.1015.4814.8214.8214.82-2.63%53,088
Sep 9, 202515.3015.3215.0415.2215.22-2.69%46,386
Sep 8, 202515.3415.6415.0415.6415.643.71%53,778
Sep 5, 202515.7015.7015.0815.0815.08-2.33%37,950
Sep 4, 202515.1615.6815.0015.4415.440.65%52,700
Sep 3, 202515.5015.5215.0815.3415.34-0.78%30,599
Sep 2, 202516.0016.2614.9215.4615.46-3.86%117,064
Sep 1, 202515.5016.7015.3216.0816.083.08%265,716
Aug 29, 202515.7815.9615.3215.6015.601.04%71,628
Aug 28, 202515.7415.7415.3015.4415.44-1.66%19,267
Aug 27, 202515.5015.7015.2815.7015.700.77%46,155
Aug 26, 202515.7215.8215.5015.5815.58-0.51%63,919
Aug 25, 202516.0816.3015.3615.6615.66-2.49%111,253
Aug 22, 202515.7016.1615.3416.0616.061.52%88,055
Aug 21, 202516.4216.4215.6615.8215.82-3.89%31,243
Aug 20, 202515.5016.4815.4016.4616.466.19%55,188
Aug 19, 202515.6216.4415.4415.5015.50-0.64%44,009
Aug 18, 202515.9616.4215.4415.6015.60-3.47%16,489
Aug 15, 202516.2016.5615.7816.1616.16-0.25%36,324
Aug 14, 202515.9016.5215.7016.2016.20-2.29%37,975
Aug 13, 202517.4017.4015.9216.5816.58-1.78%104,754
Aug 12, 202517.3617.4816.8016.8816.88-2.76%58,351
Aug 11, 202517.2817.7017.1017.3617.360.46%20,384
Aug 8, 202517.9018.0617.1017.2817.28-1.82%26,048
Aug 7, 202517.9218.1817.3217.6017.60-2.00%27,840
Aug 6, 202517.9418.1817.5217.9617.961.01%12,533
Aug 5, 202517.9817.9817.5617.7817.781.72%27,333
Aug 4, 202517.3817.8017.1617.4817.481.75%41,867
Aug 1, 202517.7017.7017.1417.1817.18-1.60%26,490
Jul 31, 202519.0019.0017.4217.4617.46-4.69%19,704
Jul 30, 202518.2019.3018.1018.3218.32-0.33%196,310
Jul 29, 202517.7818.5017.7818.3818.382.91%133,348
Jul 28, 202517.3218.0217.3017.8617.863.24%41,281
Jul 25, 202517.3417.4617.1217.3017.30-0.23%9,671
Jul 24, 202517.6417.8817.1217.3417.34-0.69%38,310
Jul 23, 202517.0017.6016.8617.4617.462.71%29,793
Jul 22, 202516.7617.2816.7617.0017.002.29%29,036
Jul 21, 202516.9417.0016.5416.6216.62-0.36%31,009
Jul 18, 202516.5217.0016.5016.6816.68-0.12%36,445