Skip to main content
Cint Group AB (publ) (STO:CINT)
Sweden flag Sweden · Delayed Price · Currency is SEK
3.932
+0.214 (5.76%)
At close: Mar 6, 2026

Cint Group AB Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 6, 20263.743.933.743.933.935.76%2,850,900
Mar 5, 20263.733.783.613.723.72-0.11%3,278,329
Mar 4, 20263.513.733.453.723.727.14%2,920,529
Mar 3, 20263.633.683.443.473.47-4.82%3,611,671
Mar 2, 20263.353.703.343.653.655.61%4,500,372
Feb 27, 20263.403.463.323.463.46-0.63%1,409,415
Feb 26, 20263.373.483.253.483.482.41%3,201,797
Feb 25, 20263.323.503.253.403.402.54%2,439,883
Feb 24, 20263.243.483.153.313.312.10%3,752,601
Feb 23, 20263.473.703.223.243.24-5.37%8,722,312
Feb 20, 20263.563.653.303.433.43-0.46%17,578,600
Feb 19, 20262.753.562.733.443.4451.05%46,671,690
Feb 18, 20262.172.302.152.282.282.33%2,512,285
Feb 17, 20262.292.292.172.232.23-3.97%4,614,556
Feb 16, 20262.382.402.222.322.32-1.78%2,626,945
Feb 13, 20262.242.402.242.362.365.64%4,142,783
Feb 12, 20262.562.602.232.242.24-12.72%7,004,942
Feb 11, 20262.772.772.552.562.56-6.22%1,212,645
Feb 10, 20262.682.782.652.732.732.40%604,285
Feb 9, 20262.592.672.582.672.674.63%849,000
Feb 6, 20262.532.582.452.552.550.24%1,212,495
Feb 5, 20262.642.642.532.542.54-3.27%1,087,135
Feb 4, 20262.702.752.522.632.63-2.59%1,869,159
Feb 3, 20262.852.852.702.702.70-3.85%939,340
Feb 2, 20262.752.852.752.812.81-2.77%1,123,471
Jan 30, 20262.712.942.712.892.894.71%927,605
Jan 29, 20262.822.852.712.762.76-1.92%882,912
Jan 28, 20262.812.872.792.812.810.07%825,192
Jan 27, 20262.752.842.702.812.812.11%1,542,422
Jan 26, 20262.702.752.632.752.750.95%1,147,588
Jan 23, 20262.752.752.692.732.73-0.29%619,065
Jan 22, 20262.652.762.652.732.732.47%1,490,990
Jan 21, 20262.652.712.602.672.670.38%1,180,067
Jan 20, 20262.712.792.652.662.66-3.56%1,742,610
Jan 19, 20262.802.802.722.762.76-1.92%1,208,860
Jan 16, 20262.882.972.802.812.81-3.77%1,182,760
Jan 15, 20262.963.012.872.922.92-1.15%1,984,219
Jan 14, 20263.103.102.952.952.95-3.08%1,468,681
Jan 13, 20262.973.082.903.053.052.70%1,840,523
Jan 12, 20262.903.002.892.972.972.63%3,009,507
Jan 9, 20262.952.952.842.892.89-0.14%1,023,732
Jan 8, 20262.952.952.842.902.90-1.83%1,663,684
Jan 7, 20262.802.952.792.952.956.34%2,783,633
Jan 5, 20262.902.992.762.772.77-3.34%1,907,145
Jan 2, 20262.893.042.872.872.87-5,169,809
Dec 30, 20252.882.882.772.872.871.41%1,480,653
Dec 29, 20252.812.872.772.832.831.07%2,358,805
Dec 23, 20252.762.872.732.802.800.79%1,090,297
Dec 22, 20252.782.802.702.782.78-1,715,904
Dec 19, 20252.772.842.742.782.780.14%1,907,217
Dec 18, 20252.632.782.582.772.775.88%2,962,632
Dec 17, 20252.582.662.562.622.621.71%3,968,916
Dec 16, 20252.702.712.572.582.58-5.15%7,021,947
Dec 15, 20252.802.812.692.722.72-2.93%1,648,979
Dec 12, 20252.852.882.772.802.80-2.17%1,239,148
Dec 11, 20252.782.882.692.862.862.66%2,721,929
Dec 10, 20252.742.832.722.792.792.05%1,667,311
Dec 9, 20252.712.762.702.732.730.44%1,526,072
Dec 8, 20252.902.902.712.722.72-5.30%3,321,811
Dec 5, 20253.013.092.862.872.87-8.31%4,723,725
Dec 4, 20253.273.273.073.133.13-3.45%3,694,144
Dec 3, 20253.143.423.123.243.243.38%6,013,947
Dec 2, 20252.923.262.923.143.148.51%7,228,194
Dec 1, 20252.982.982.842.892.89-3.99%1,712,105
Nov 28, 20253.043.042.943.013.01-1.12%1,739,513
Nov 27, 20252.983.092.873.043.044.39%3,607,429
Nov 26, 20253.093.102.812.922.92-3.19%5,979,125
Nov 25, 20253.013.082.973.013.010.40%902,440
Nov 24, 20253.003.132.993.003.00-0.66%1,172,087
Nov 21, 20253.053.092.963.023.02-0.98%907,689
Nov 20, 20253.103.153.043.053.05-0.59%1,626,174
Nov 19, 20253.093.163.063.073.07-0.52%1,870,239
Nov 18, 20253.193.193.083.083.08-4.22%1,226,884
Nov 17, 20253.433.433.183.223.22-2.31%825,110
Nov 14, 20253.393.393.243.303.30-2.60%1,878,583
Nov 13, 20253.293.433.183.383.382.98%6,335,831
Nov 12, 20253.283.293.183.293.293.01%1,107,708
Nov 11, 20253.223.253.173.193.19-1.42%1,472,927
Nov 10, 20253.223.393.213.243.240.75%1,374,404
Nov 7, 20253.283.343.203.213.21-2.07%1,007,553
Nov 6, 20253.323.393.263.283.28-1.26%2,027,810
Nov 5, 20253.373.433.323.323.32-1.48%927,221
Nov 4, 20253.433.493.363.373.37-1.46%2,083,941
Nov 3, 20253.653.683.423.423.42-5.68%2,535,903
Oct 31, 20253.623.653.573.633.630.50%717,440
Oct 30, 20253.653.733.593.613.61-0.82%1,314,961
Oct 29, 20253.783.853.613.643.64-3.19%3,042,305
Oct 28, 20253.963.963.753.763.76-3.84%3,436,765
Oct 27, 20254.334.383.893.913.91-9.66%8,909,911
Oct 24, 20255.385.384.264.334.33-32.06%12,350,510
Oct 23, 20256.226.386.106.376.372.41%774,596
Oct 22, 20256.426.436.216.226.22-3.72%806,327
Oct 21, 20256.336.466.236.466.462.46%426,504
Oct 20, 20256.396.496.306.316.31-0.24%1,102,457
Oct 17, 20256.256.335.986.326.321.53%757,698
Oct 16, 20256.066.236.016.236.232.89%314,735
Oct 15, 20255.936.175.936.056.053.24%537,777
Oct 14, 20255.895.905.785.865.860.51%434,516
Oct 13, 20255.915.945.765.835.83-0.93%1,040,245
Oct 10, 20256.256.255.875.895.89-4.62%1,284,946