Cinclus Pharma historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-20	12.520	12.840	12.360	12.760	12.760	8,435
2026-10-19	12.780	12.780	12.360	12.520	12.520	10,518
2026-10-16	12.780	13.000	12.640	12.640	12.640	10,785
2026-10-15	12.960	13.500	12.520	13.180	13.180	30,006
2026-10-14	12.700	13.040	12.700	12.940	12.940	65,423
2026-10-13	12.800	12.980	12.660	12.680	12.680	20,082
2026-10-12	13.200	13.280	12.700	12.760	12.760	76,153
2026-10-09	13.140	13.440	13.100	13.200	13.200	20,703
2026-10-08	13.320	13.500	13.040	13.460	13.460	57,369
2026-10-07	13.200	13.500	13.100	13.280	13.280	25,250
2026-10-06	13.500	13.520	13.080	13.460	13.460	68,014
2026-10-05	12.880	13.800	12.800	13.520	13.520	104,615
2026-10-02	13.500	13.980	12.920	12.940	12.940	98,492
2026-10-01	13.460	13.800	13.000	13.260	13.260	71,939
2026-09-30	12.600	13.400	12.600	13.200	13.200	93,830
2026-09-29	12.000	12.660	11.880	12.600	12.600	107,486
2026-09-28	11.820	12.200	11.780	11.960	11.960	34,126
2026-09-25	11.560	11.880	11.440	11.820	11.820	29,551
2026-09-24	11.880	11.880	11.100	11.500	11.500	37,289
2026-09-23	11.680	11.880	11.520	11.740	11.740	15,171
2026-09-22	11.840	12.000	11.580	11.760	11.760	26,588
2026-09-21	11.440	12.080	11.200	11.840	11.840	74,164
2026-09-18	11.400	12.080	11.400	11.500	11.500	43,797
2026-09-17	11.600	11.820	11.200	11.540	11.540	26,667
2026-09-16	11.880	12.000	11.580	11.600	11.600	8,118
2026-09-15	12.000	12.120	11.500	11.880	11.880	31,236
2026-09-14	12.320	12.320	11.840	11.860	11.860	54,210
2026-09-11	12.400	12.500	11.980	12.340	12.340	16,639
2026-09-10	12.300	12.480	12.100	12.480	12.480	15,511
2026-09-09	12.620	12.660	12.260	12.600	12.600	13,270
2026-09-08	12.580	13.000	12.380	12.640	12.640	92,259
2026-09-07	12.500	12.760	12.400	12.580	12.580	28,030
2026-09-04	12.400	12.700	12.400	12.620	12.620	79,485
2026-09-03	12.380	12.800	12.220	12.420	12.420	36,196
2026-09-02	14.240	14.300	12.000	12.200	12.200	275,497
2026-09-01	14.000	14.080	13.280	13.540	13.540	142,529
2026-08-31	14.080	14.140	13.420	14.000	14.000	47,476
2026-08-28	14.000	14.420	13.880	14.000	14.000	38,251
2026-08-27	13.760	14.200	13.760	14.000	14.000	60,606
2026-08-26	13.520	14.140	13.480	13.960	13.960	68,902
2026-08-25	13.340	14.000	13.240	13.700	13.700	85,517
2026-08-24	13.120	13.380	13.120	13.200	13.200	34,820
2026-08-21	13.100	13.800	13.080	13.200	13.200	68,773
2026-08-20	12.020	13.480	11.900	13.100	13.100	116,418
2026-08-19	11.280	11.880	11.280	11.880	11.880	39,177
2026-08-18	11.980	12.020	11.520	11.520	11.520	11,293
2026-08-17	11.840	12.060	11.820	11.960	11.960	17,921
2026-08-14	11.920	11.980	11.800	11.820	11.820	16,996
2026-08-13	12.100	12.100	11.820	11.820	11.820	15,768
2026-08-12	12.000	12.000	11.800	12.000	12.000	32,189
2026-08-11	11.900	12.080	11.700	12.080	12.080	66,401
2026-08-10	12.260	12.280	11.900	11.900	11.900	69,245
2026-08-07	11.900	12.320	11.900	12.280	12.280	132,674
2026-08-06	11.900	12.040	11.880	11.900	11.900	22,683
2026-08-05	12.420	12.420	11.740	12.040	12.040	19,252
2026-08-04	12.100	12.160	11.900	11.960	11.960	46,618
2026-08-03	11.980	12.160	11.800	12.120	12.120	15,034
2026-07-31	11.860	12.080	11.800	11.960	11.960	59,702
2026-07-30	11.940	12.360	11.860	11.880	11.880	35,270
2026-07-29	12.160	12.220	11.920	12.080	12.080	29,725

Page 1 of 2 · 67 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

No dividends on record.

Open, high, low and close are as traded (SEK). Adjusted close accounts for splits and dividends. Educational only, not financial advice.