Cinclus Pharma historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-22 | 30.595 | 30.595 | 30.000 | 30.275 | 30.275 | 42,518 |
| 2024-08-21 | 30.500 | 31.295 | 30.195 | 30.600 | 30.600 | 51,238 |
| 2024-08-20 | 31.000 | 31.005 | 30.125 | 30.500 | 30.500 | 17,245 |
| 2024-08-19 | 31.410 | 31.545 | 31.000 | 31.005 | 31.005 | 46,856 |
| 2024-08-16 | 31.345 | 31.900 | 30.200 | 31.565 | 31.565 | 44,740 |
| 2024-08-15 | 31.315 | 31.460 | 30.550 | 31.345 | 31.345 | 8,744 |
| 2024-08-14 | 30.945 | 31.895 | 30.490 | 30.895 | 30.895 | 27,081 |
| 2024-08-13 | 31.900 | 31.900 | 30.945 | 30.945 | 30.945 | 43,441 |
| 2024-08-12 | 33.400 | 33.615 | 31.800 | 31.915 | 31.915 | 87,896 |
| 2024-08-09 | 31.720 | 33.155 | 31.100 | 32.915 | 32.915 | 366,917 |
| 2024-08-08 | 30.295 | 30.300 | 29.500 | 30.150 | 30.150 | 79,469 |
| 2024-08-07 | 30.000 | 31.495 | 30.000 | 30.370 | 30.370 | 21,511 |
| 2024-08-06 | 29.825 | 31.000 | 29.825 | 30.000 | 30.000 | 40,277 |
| 2024-08-05 | 29.840 | 30.985 | 28.960 | 29.730 | 29.730 | 158,065 |
| 2024-08-02 | 34.500 | 34.500 | 31.205 | 31.485 | 31.485 | 241,601 |
| 2024-08-01 | 34.300 | 35.200 | 33.700 | 34.000 | 34.000 | 100,477 |
| 2024-07-31 | 32.100 | 35.300 | 32.100 | 34.200 | 34.200 | 385,784 |
| 2024-07-30 | 31.700 | 32.900 | 31.700 | 31.800 | 31.800 | 32,789 |
| 2024-07-29 | 31.600 | 32.200 | 31.000 | 31.700 | 31.700 | 96,756 |
| 2024-07-26 | 31.300 | 31.800 | 31.300 | 31.600 | 31.600 | 17,712 |
| 2024-07-25 | 31.500 | 32.000 | 31.100 | 31.300 | 31.300 | 39,792 |
| 2024-07-24 | 31.700 | 31.900 | 31.500 | 31.500 | 31.500 | 43,019 |
| 2024-07-23 | 31.600 | 32.400 | 30.700 | 31.700 | 31.700 | 135,227 |
| 2024-07-22 | 32.800 | 32.800 | 31.600 | 31.600 | 31.600 | 98,883 |
| 2024-07-19 | 33.000 | 33.000 | 32.500 | 32.800 | 32.800 | 157,509 |
| 2024-07-18 | 33.400 | 33.600 | 32.900 | 33.000 | 33.000 | 204,731 |
| 2024-07-17 | 33.700 | 33.700 | 33.200 | 33.500 | 33.500 | 200,918 |
| 2024-07-16 | 33.900 | 33.900 | 33.300 | 33.700 | 33.700 | 200,894 |
| 2024-07-15 | 34.000 | 34.400 | 33.500 | 33.800 | 33.800 | 325,240 |
| 2024-07-12 | 34.200 | 34.300 | 33.400 | 34.200 | 34.200 | 176,145 |
| 2024-07-11 | 34.900 | 34.900 | 34.000 | 34.200 | 34.200 | 200,463 |
| 2024-07-10 | 35.000 | 35.000 | 34.100 | 35.000 | 35.000 | 262,211 |
| 2024-07-09 | 33.500 | 34.900 | 32.800 | 34.900 | 34.900 | 437,473 |
| 2024-07-08 | 33.800 | 33.900 | 32.600 | 33.500 | 33.500 | 149,893 |
| 2024-07-05 | 33.200 | 33.600 | 32.300 | 33.600 | 33.600 | 253,619 |
| 2024-07-04 | 35.100 | 35.300 | 32.800 | 33.000 | 33.000 | 449,297 |
| 2024-07-03 | 34.300 | 35.400 | 34.100 | 35.000 | 35.000 | 394,410 |
| 2024-07-02 | 31.500 | 34.500 | 31.200 | 34.200 | 34.200 | 765,746 |
| 2024-07-01 | 31.900 | 32.400 | 30.600 | 31.500 | 31.500 | 399,415 |
| 2024-06-28 | 30.700 | 32.200 | 30.700 | 31.000 | 31.000 | 476,774 |
| 2024-06-27 | 30.100 | 31.300 | 30.100 | 30.500 | 30.500 | 339,065 |
| 2024-06-26 | 32.900 | 32.900 | 30.100 | 30.100 | 30.100 | 812,016 |
| 2024-06-25 | 33.100 | 33.600 | 32.000 | 32.600 | 32.600 | 507,326 |
| 2024-06-24 | 33.000 | 33.775 | 31.000 | 33.100 | 33.100 | 893,033 |
| 2024-06-20 | 40.000 | 40.000 | 32.475 | 32.605 | 32.605 | 4,642,609 |
← NewerPage 10 of 10 · 585 trading days
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.