Cinclus Pharma historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-28	12.000	12.180	11.940	12.160	12.160	21,276
2026-07-27	12.000	12.360	12.000	12.180	12.180	19,145
2026-07-24	11.940	12.260	11.940	11.940	11.940	4,965
2026-07-23	12.300	12.300	11.860	12.260	12.260	14,870
2026-07-22	11.880	12.360	11.880	12.020	12.020	10,646
2026-07-21	12.200	12.360	11.800	11.880	11.880	13,413
2026-07-20	12.100	12.360	11.960	11.960	11.960	17,576
2026-07-17	12.020	12.240	11.940	11.960	11.960	20,598
2026-07-16	12.500	12.500	11.940	12.100	12.100	19,225
2026-07-15	11.980	12.680	11.640	12.680	12.680	70,241
2026-07-14	11.880	12.260	11.500	11.880	11.880	63,580
2026-07-13	11.980	11.980	11.520	11.740	11.740	31,436
2026-07-10	12.160	12.180	11.900	11.980	11.980	47,349
2026-07-09	11.980	12.200	11.680	11.980	11.980	33,757
2026-07-08	11.560	12.060	11.560	11.980	11.980	16,085
2026-07-07	11.680	11.680	11.220	11.640	11.640	28,405
2026-07-06	11.280	11.680	11.180	11.420	11.420	124,652
2026-07-03	11.280	11.560	11.060	11.180	11.180	159,816
2026-07-02	10.860	11.000	10.600	10.960	10.960	113,265
2026-07-01	10.840	10.840	10.680	10.820	10.820	18,396
2026-06-30	10.960	11.180	10.780	11.000	11.000	35,903
2026-06-29	11.000	11.000	10.480	10.960	10.960	76,315
2026-06-26	11.220	11.220	10.840	10.940	10.940	25,944
2026-06-25	11.340	11.420	11.200	11.200	11.200	13,525
2026-06-24	11.380	11.400	10.980	11.340	11.340	30,682
2026-06-23	11.380	11.380	11.080	11.380	11.380	35,675
2026-06-22	11.500	11.560	11.080	11.400	11.400	61,731
2026-06-18	11.480	11.600	11.360	11.500	11.500	14,887
2026-06-17	11.820	11.980	11.400	11.580	11.580	105,385
2026-06-16	12.180	12.180	11.760	11.820	11.820	36,294
2026-06-15	12.200	12.220	11.980	12.220	12.220	30,597
2026-06-12	12.100	12.160	11.980	12.160	12.160	9,459
2026-06-11	12.020	12.120	11.920	12.040	12.040	24,164
2026-06-10	12.320	12.320	11.840	11.940	11.940	40,120
2026-06-09	11.820	13.000	11.820	12.320	12.320	219,551
2026-06-08	12.260	12.500	11.700	11.920	11.920	61,868
2026-06-05	12.100	12.540	12.000	12.220	12.220	106,580
2026-06-04	12.220	12.220	11.920	12.020	12.020	29,125
2026-06-03	12.020	12.680	12.000	12.060	12.060	53,051
2026-06-02	12.040	12.160	11.920	11.920	11.920	36,892
2026-06-01	12.160	12.180	12.020	12.020	12.020	23,375
2026-05-29	12.160	12.180	12.000	12.000	12.000	19,174
2026-05-28	11.960	12.140	11.860	12.020	12.020	25,922
2026-05-27	12.000	12.160	11.900	11.960	11.960	22,719
2026-05-26	12.080	12.200	11.900	11.900	11.900	58,160
2026-05-25	12.140	12.280	11.900	12.080	12.080	59,066
2026-05-22	12.260	12.300	12.100	12.140	12.140	25,994
2026-05-21	11.960	12.360	11.940	12.180	12.180	48,790
2026-05-20	12.080	12.080	11.840	11.920	11.920	49,414
2026-05-19	12.080	12.100	11.840	11.960	11.960	31,396
2026-05-18	12.160	12.160	11.900	11.920	11.920	54,679
2026-05-15	12.200	12.300	12.020	12.240	12.240	52,520
2026-05-13	11.920	12.280	11.740	12.160	12.160	47,659
2026-05-12	12.040	12.360	11.760	11.760	11.760	51,516
2026-05-11	12.160	12.200	11.980	12.040	12.040	33,936
2026-05-08	12.400	12.400	11.900	12.020	12.020	88,617
2026-05-07	12.080	12.500	12.000	12.400	12.400	31,098
2026-05-06	11.800	12.580	11.740	12.120	12.120	169,235
2026-05-05	11.860	12.400	11.720	11.880	11.880	60,931
2026-05-04	12.520	12.640	11.780	11.780	11.780	130,785

← NewerPage 2 of 5 · 251 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.