Cint Group AB (publ) (STO:CINT)
Sweden
· Delayed Price · Currency is SEK 2.870
-0.260 (-8.31%)
At close: Dec 5, 2025
Cint Group AB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 3.01 | 3.09 | 2.86 | 2.87 | 2.87 | -8.31% | 4,723,725 |
| Dec 4, 2025 | 3.27 | 3.27 | 3.07 | 3.13 | 3.13 | -3.45% | 3,694,144 |
| Dec 3, 2025 | 3.14 | 3.42 | 3.12 | 3.24 | 3.24 | 3.38% | 6,013,947 |
| Dec 2, 2025 | 2.92 | 3.26 | 2.92 | 3.14 | 3.14 | 8.51% | 7,228,194 |
| Dec 1, 2025 | 2.98 | 2.98 | 2.84 | 2.89 | 2.89 | -3.99% | 1,712,105 |
| Nov 28, 2025 | 3.04 | 3.04 | 2.94 | 3.01 | 3.01 | -1.12% | 1,739,513 |
| Nov 27, 2025 | 2.98 | 3.09 | 2.87 | 3.04 | 3.04 | 4.39% | 3,546,170 |
| Nov 26, 2025 | 3.09 | 3.10 | 2.81 | 2.92 | 2.92 | -3.19% | 5,742,551 |
| Nov 25, 2025 | 3.01 | 3.08 | 2.97 | 3.01 | 3.01 | 0.40% | 902,440 |
| Nov 24, 2025 | 3.00 | 3.13 | 2.99 | 3.00 | 3.00 | -0.66% | 1,172,087 |
| Nov 21, 2025 | 3.05 | 3.09 | 2.96 | 3.02 | 3.02 | -0.98% | 907,689 |
| Nov 20, 2025 | 3.10 | 3.15 | 3.04 | 3.05 | 3.05 | -0.59% | 1,626,174 |
| Nov 19, 2025 | 3.09 | 3.16 | 3.06 | 3.07 | 3.07 | -0.52% | 1,870,239 |
| Nov 18, 2025 | 3.19 | 3.19 | 3.08 | 3.08 | 3.08 | -4.22% | 1,226,884 |
| Nov 17, 2025 | 3.43 | 3.43 | 3.18 | 3.22 | 3.22 | -2.31% | 825,110 |
| Nov 14, 2025 | 3.39 | 3.39 | 3.24 | 3.30 | 3.30 | -2.60% | 1,878,583 |
| Nov 13, 2025 | 3.29 | 3.43 | 3.18 | 3.38 | 3.38 | 2.98% | 6,335,831 |
| Nov 12, 2025 | 3.28 | 3.29 | 3.18 | 3.29 | 3.29 | 3.01% | 1,107,708 |
| Nov 11, 2025 | 3.22 | 3.25 | 3.17 | 3.19 | 3.19 | -1.42% | 1,472,927 |
| Nov 10, 2025 | 3.22 | 3.39 | 3.21 | 3.24 | 3.24 | 0.75% | 1,374,404 |
| Nov 7, 2025 | 3.28 | 3.34 | 3.20 | 3.21 | 3.21 | -2.07% | 1,007,553 |
| Nov 6, 2025 | 3.32 | 3.39 | 3.26 | 3.28 | 3.28 | -1.26% | 2,027,810 |
| Nov 5, 2025 | 3.37 | 3.43 | 3.32 | 3.32 | 3.32 | -1.48% | 927,221 |
| Nov 4, 2025 | 3.43 | 3.49 | 3.36 | 3.37 | 3.37 | -1.46% | 2,083,941 |
| Nov 3, 2025 | 3.65 | 3.68 | 3.42 | 3.42 | 3.42 | -5.68% | 2,535,903 |
| Oct 31, 2025 | 3.62 | 3.65 | 3.57 | 3.63 | 3.63 | 0.50% | 717,440 |
| Oct 30, 2025 | 3.65 | 3.73 | 3.59 | 3.61 | 3.61 | -0.82% | 1,314,961 |
| Oct 29, 2025 | 3.78 | 3.85 | 3.61 | 3.64 | 3.64 | -3.19% | 3,042,305 |
| Oct 28, 2025 | 3.96 | 3.96 | 3.75 | 3.76 | 3.76 | -3.84% | 3,436,765 |
| Oct 27, 2025 | 4.33 | 4.38 | 3.89 | 3.91 | 3.91 | -9.66% | 8,909,911 |
| Oct 24, 2025 | 5.38 | 5.38 | 4.26 | 4.33 | 4.33 | -32.06% | 12,350,510 |
| Oct 23, 2025 | 6.22 | 6.38 | 6.10 | 6.37 | 6.37 | 2.41% | 774,596 |
| Oct 22, 2025 | 6.42 | 6.43 | 6.21 | 6.22 | 6.22 | -3.72% | 806,327 |
| Oct 21, 2025 | 6.33 | 6.46 | 6.23 | 6.46 | 6.46 | 2.46% | 426,504 |
| Oct 20, 2025 | 6.39 | 6.49 | 6.30 | 6.31 | 6.31 | -0.24% | 1,102,457 |
| Oct 17, 2025 | 6.25 | 6.33 | 5.98 | 6.32 | 6.32 | 1.53% | 757,698 |
| Oct 16, 2025 | 6.06 | 6.23 | 6.01 | 6.23 | 6.23 | 2.89% | 314,735 |
| Oct 15, 2025 | 5.93 | 6.17 | 5.93 | 6.05 | 6.05 | 3.24% | 537,777 |
| Oct 14, 2025 | 5.89 | 5.90 | 5.78 | 5.86 | 5.86 | 0.51% | 434,516 |
| Oct 13, 2025 | 5.91 | 5.94 | 5.76 | 5.83 | 5.83 | -0.93% | 1,040,245 |
| Oct 10, 2025 | 6.25 | 6.25 | 5.87 | 5.89 | 5.89 | -4.62% | 1,284,946 |
| Oct 9, 2025 | 5.90 | 6.40 | 5.87 | 6.17 | 6.17 | 5.38% | 3,165,186 |
| Oct 8, 2025 | 5.63 | 6.17 | 5.59 | 5.86 | 5.86 | 4.09% | 1,563,215 |
| Oct 7, 2025 | 5.74 | 5.80 | 5.63 | 5.63 | 5.63 | -2.43% | 270,861 |
| Oct 6, 2025 | 5.90 | 5.90 | 5.74 | 5.77 | 5.77 | -1.87% | 456,611 |
| Oct 3, 2025 | 5.89 | 6.01 | 5.87 | 5.88 | 5.88 | -2.08% | 505,847 |
| Oct 2, 2025 | 6.01 | 6.06 | 5.90 | 6.00 | 6.00 | 1.01% | 366,219 |
| Oct 1, 2025 | 6.19 | 6.19 | 5.86 | 5.94 | 5.94 | -3.88% | 494,152 |
| Sep 30, 2025 | 6.23 | 6.29 | 6.12 | 6.18 | 6.18 | 0.82% | 307,975 |
| Sep 29, 2025 | 6.23 | 6.24 | 6.13 | 6.13 | 6.13 | -1.21% | 254,964 |
| Sep 26, 2025 | 6.50 | 6.57 | 6.12 | 6.21 | 6.21 | -4.24% | 1,408,464 |
| Sep 25, 2025 | 6.88 | 6.88 | 6.46 | 6.48 | 6.48 | -5.81% | 579,463 |
| Sep 24, 2025 | 6.56 | 6.88 | 6.56 | 6.88 | 6.88 | 4.24% | 326,536 |
| Sep 23, 2025 | 6.41 | 6.66 | 6.41 | 6.60 | 6.60 | 0.76% | 144,458 |
| Sep 22, 2025 | 6.28 | 6.63 | 6.28 | 6.55 | 6.55 | 1.39% | 357,365 |
| Sep 19, 2025 | 6.59 | 6.65 | 6.46 | 6.46 | 6.46 | -1.97% | 430,322 |
| Sep 18, 2025 | 6.58 | 6.65 | 6.55 | 6.59 | 6.59 | 0.15% | 195,482 |
| Sep 17, 2025 | 6.52 | 6.70 | 6.52 | 6.58 | 6.58 | 0.38% | 367,559 |
| Sep 16, 2025 | 6.54 | 6.74 | 6.54 | 6.56 | 6.56 | -0.76% | 151,048 |
| Sep 15, 2025 | 6.63 | 6.75 | 6.55 | 6.61 | 6.61 | 0.08% | 166,856 |
| Sep 12, 2025 | 6.47 | 6.69 | 6.47 | 6.60 | 6.60 | -0.30% | 149,235 |
| Sep 11, 2025 | 6.67 | 6.79 | 6.60 | 6.62 | 6.62 | -0.75% | 266,152 |
| Sep 10, 2025 | 6.86 | 7.00 | 6.67 | 6.67 | 6.67 | -3.19% | 654,724 |
| Sep 9, 2025 | 6.84 | 6.92 | 6.70 | 6.89 | 6.89 | -1.29% | 380,298 |
| Sep 8, 2025 | 6.85 | 6.98 | 6.84 | 6.98 | 6.98 | 1.97% | 558,588 |
| Sep 5, 2025 | 6.70 | 6.87 | 6.70 | 6.85 | 6.85 | 2.09% | 225,268 |
| Sep 4, 2025 | 6.55 | 6.78 | 6.55 | 6.71 | 6.71 | 2.44% | 188,811 |
| Sep 3, 2025 | 6.84 | 6.86 | 6.55 | 6.55 | 6.55 | -3.75% | 342,123 |
| Sep 2, 2025 | 7.01 | 7.01 | 6.79 | 6.80 | 6.80 | -2.93% | 299,379 |
| Sep 1, 2025 | 7.03 | 7.09 | 6.96 | 7.01 | 7.01 | -0.50% | 134,454 |
| Aug 29, 2025 | 7.06 | 7.16 | 6.99 | 7.04 | 7.04 | -0.64% | 260,903 |
| Aug 28, 2025 | 7.28 | 7.28 | 7.02 | 7.09 | 7.09 | -0.28% | 305,864 |
| Aug 27, 2025 | 7.10 | 7.21 | 7.05 | 7.11 | 7.11 | 1.00% | 407,406 |
| Aug 26, 2025 | 7.27 | 7.27 | 7.04 | 7.04 | 7.04 | -3.50% | 259,932 |
| Aug 25, 2025 | 7.22 | 7.34 | 7.15 | 7.29 | 7.29 | 1.89% | 518,402 |
| Aug 22, 2025 | 6.95 | 7.16 | 6.90 | 7.16 | 7.16 | 3.02% | 650,832 |
| Aug 21, 2025 | 6.82 | 6.95 | 6.78 | 6.95 | 6.95 | 1.83% | 503,657 |
| Aug 20, 2025 | 6.96 | 6.96 | 6.81 | 6.82 | 6.82 | -2.57% | 293,870 |
| Aug 19, 2025 | 6.88 | 7.01 | 6.82 | 7.00 | 7.00 | 1.30% | 387,883 |
| Aug 18, 2025 | 7.00 | 7.03 | 6.90 | 6.91 | 6.91 | -1.29% | 380,082 |
| Aug 15, 2025 | 7.30 | 7.36 | 6.88 | 7.00 | 7.00 | -4.18% | 740,158 |
| Aug 14, 2025 | 7.18 | 7.37 | 7.15 | 7.31 | 7.31 | 1.67% | 595,345 |
| Aug 13, 2025 | 7.35 | 7.35 | 7.13 | 7.19 | 7.19 | 1.48% | 400,526 |
| Aug 12, 2025 | 7.22 | 7.30 | 7.08 | 7.08 | 7.08 | -1.80% | 351,081 |
| Aug 11, 2025 | 7.41 | 7.46 | 7.15 | 7.21 | 7.21 | -3.03% | 568,606 |
| Aug 8, 2025 | 7.40 | 7.48 | 7.38 | 7.44 | 7.44 | 0.47% | 501,419 |
| Aug 7, 2025 | 7.12 | 7.44 | 7.12 | 7.40 | 7.40 | 4.08% | 401,536 |
| Aug 6, 2025 | 7.17 | 7.24 | 7.07 | 7.11 | 7.11 | -0.97% | 407,005 |
| Aug 5, 2025 | 7.14 | 7.22 | 7.12 | 7.18 | 7.18 | 0.91% | 198,120 |
| Aug 4, 2025 | 7.08 | 7.18 | 7.02 | 7.12 | 7.12 | 1.07% | 290,447 |
| Aug 1, 2025 | 7.14 | 7.19 | 7.00 | 7.04 | 7.04 | -1.68% | 519,219 |
| Jul 31, 2025 | 7.20 | 7.33 | 7.08 | 7.16 | 7.16 | -0.56% | 381,413 |
| Jul 30, 2025 | 7.30 | 7.50 | 7.19 | 7.20 | 7.20 | -1.71% | 336,717 |
| Jul 29, 2025 | 7.34 | 7.44 | 7.29 | 7.33 | 7.33 | 0.62% | 345,343 |
| Jul 28, 2025 | 7.28 | 7.43 | 7.25 | 7.28 | 7.28 | -0.27% | 418,657 |
| Jul 25, 2025 | 7.36 | 7.36 | 7.27 | 7.30 | 7.30 | -0.82% | 152,238 |
| Jul 24, 2025 | 7.30 | 7.40 | 7.22 | 7.36 | 7.36 | 2.22% | 321,317 |
| Jul 23, 2025 | 7.49 | 7.49 | 7.20 | 7.20 | 7.20 | - | 554,173 |
| Jul 22, 2025 | 7.21 | 7.32 | 7.17 | 7.20 | 7.20 | 0.14% | 413,674 |
| Jul 21, 2025 | 7.23 | 7.33 | 7.11 | 7.19 | 7.19 | -0.55% | 581,616 |