Skip to main content
Cinclus Pharma Holding AB (publ) (STO:CINPHA)
Sweden flag Sweden · Delayed Price · Currency is SEK
12.16
+0.06 (0.50%)
At close: Apr 28, 2026

Cinclus Pharma Holding AB Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 27, 202612.5012.7012.0012.1012.10-1.14%166,672
Apr 24, 202612.3012.8612.0212.2412.24-1.29%469,865
Apr 23, 202613.7213.7211.9612.4012.40-9.49%870,376
Apr 22, 202617.2417.2412.7013.7013.70-19.60%3,108,540
Apr 21, 202616.8417.0816.7217.0417.040.59%12,891
Apr 20, 202617.1817.2616.8416.9416.94-1.85%20,556
Apr 17, 202616.6017.4016.3017.2617.264.10%50,337
Apr 16, 202616.9216.9416.5016.5816.58-0.72%22,928
Apr 15, 202616.8017.0016.2816.7016.70-0.48%54,390
Apr 14, 202616.3016.8216.2216.7816.781.70%46,615
Apr 13, 202616.1816.5416.1816.5016.500.36%3,998
Apr 10, 202616.2616.4816.1016.4416.441.23%18,020
Apr 9, 202615.7816.3015.6016.2416.24-1.58%8,163
Apr 8, 202615.6816.7615.6816.5016.505.77%14,817
Apr 7, 202616.4616.4815.6015.6015.60-4.29%44,751
Apr 2, 202616.6616.6616.2016.3016.30-2.04%9,964
Apr 1, 202616.8016.8016.3016.6416.64-1.42%19,373
Mar 31, 202616.9217.0016.5016.8816.88-1.06%13,446
Mar 30, 202616.7017.1416.3417.0617.061.19%12,983
Mar 27, 202617.2817.2816.6216.8616.86-2.43%12,955
Mar 26, 202616.7017.3416.5617.2817.283.23%8,137
Mar 25, 202617.1817.3416.6816.7416.74-0.95%15,914
Mar 24, 202617.8017.8816.8816.9016.90-5.59%26,119
Mar 23, 202617.4817.9016.7217.9017.903.71%21,712
Mar 20, 202617.5817.6617.1217.2617.26-1.82%10,414
Mar 19, 202617.6217.9017.2017.5817.58-0.79%20,088
Mar 18, 202617.4818.1817.2217.7217.722.55%63,571
Mar 17, 202617.0617.8817.0017.2817.28-1.26%42,040
Mar 16, 202617.9017.9017.0417.5017.50-2.23%8,538
Mar 13, 202617.5017.9817.4017.9017.904.80%103,063
Mar 12, 202617.0017.0816.7417.0817.08-15,610
Mar 11, 202616.4417.0816.4417.0817.08-0.58%5,975
Mar 10, 202616.5617.4416.5617.1817.182.51%20,183
Mar 9, 202616.0816.8816.0816.7616.76-2.22%17,059
Mar 6, 202617.4817.4816.8417.1417.14-1.83%8,334
Mar 5, 202616.7017.5016.6417.4617.462.34%21,969
Mar 4, 202616.3017.3016.3017.0617.061.55%31,167
Mar 3, 202617.4817.4816.3416.8016.80-4.00%35,899
Mar 2, 202616.8617.4816.3817.5017.500.34%26,022
Feb 27, 202616.9217.5016.9017.4417.441.51%49,171
Feb 26, 202616.6817.2016.5617.1817.183.00%15,303
Feb 25, 202616.8416.8616.0816.6816.680.36%30,360
Feb 24, 202617.0017.1616.3216.6216.62-1.89%22,640
Feb 23, 202617.6617.6816.7016.9416.94-3.42%111,693
Feb 20, 202617.2417.6217.1417.5417.541.74%10,262
Feb 19, 202616.9017.2416.6017.2417.242.01%31,995
Feb 18, 202616.5017.1216.1216.9016.904.97%23,200
Feb 17, 202616.6816.9615.5816.1016.10-4.05%54,287
Feb 16, 202617.0217.3816.6816.7816.78-3.12%10,001
Feb 13, 202616.8617.4616.8617.3217.323.84%26,325
Feb 12, 202616.8217.0816.6016.6816.68-3.02%24,395
Feb 11, 202617.1017.2016.8017.2017.20-0.12%5,407
Feb 10, 202616.8417.5616.8417.2217.223.11%15,779
Feb 9, 202616.8417.0016.4416.7016.70-0.95%39,326
Feb 6, 202616.4016.8616.1016.8616.862.80%33,532
Feb 5, 202616.5216.8615.9416.4016.40-1.80%119,284
Feb 4, 202616.8817.0216.5016.7016.70-2.00%43,637
Feb 3, 202617.2817.6416.7817.0417.04-1.39%44,145
Feb 2, 202616.8817.4816.7817.2817.28-0.23%19,822
Jan 30, 202616.8817.4016.8617.3217.322.00%35,348
Jan 29, 202617.0017.4016.7616.9816.98-0.12%50,360
Jan 28, 202617.3817.3816.3417.0017.00-2.19%73,402
Jan 27, 202617.7017.7416.9217.3817.38-2.91%47,489
Jan 26, 202618.8018.9217.8017.9017.90-4.58%27,342
Jan 23, 202618.4019.0018.2818.7618.762.07%43,976
Jan 22, 202618.0218.6217.9018.3818.381.66%29,512
Jan 21, 202618.3218.7017.3618.0818.08-3.73%41,944
Jan 20, 202619.4619.4618.3818.7818.78-3.49%28,227
Jan 19, 202619.5419.5418.2019.4619.461.88%31,627
Jan 16, 202619.3219.3418.6219.1019.10-1.24%45,616
Jan 15, 202619.0619.3418.9219.3419.341.58%44,240
Jan 14, 202618.9219.1818.6219.0419.040.95%37,908
Jan 13, 202618.5018.9618.2218.8618.861.18%31,668
Jan 12, 202618.8818.9818.2418.6418.64-1.27%22,248
Jan 9, 202618.9219.0818.5018.8818.88-50,791
Jan 8, 202619.0819.1018.6218.8818.88-1.15%27,780
Jan 7, 202619.2019.4418.7619.1019.10-0.42%77,144
Jan 5, 202619.2419.6418.8419.1819.18-0.10%37,189
Jan 2, 202619.2619.5019.0019.2019.20-0.31%48,053
Dec 30, 202519.3019.3018.8819.2619.26-0.10%53,986
Dec 29, 202518.6019.5018.5619.2819.283.66%58,061
Dec 23, 202518.3018.6618.1418.6018.601.64%44,277
Dec 22, 202517.9618.4417.7018.3018.302.46%64,263
Dec 19, 202518.2418.2417.6017.8617.86-1.87%29,813
Dec 18, 202518.2618.3017.7618.2018.20-0.44%22,325
Dec 17, 202518.2018.5017.9218.2818.28-0.54%49,011
Dec 16, 202518.8818.9018.1218.3818.38-2.65%45,467
Dec 15, 202518.6419.1818.5818.8818.882.83%121,875
Dec 12, 202517.3818.6017.3818.3618.365.52%144,467
Dec 11, 202516.9617.4816.6617.4017.402.59%49,708
Dec 10, 202516.9816.9816.4016.9616.960.12%33,064
Dec 9, 202517.3017.3016.6816.9416.94-1.74%30,108
Dec 8, 202517.6017.8017.1217.2417.241.41%73,892
Dec 5, 202516.6817.1816.4017.0017.001.92%23,132
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