Cinclus Pharma historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-30	12.400	12.400	12.140	12.360	12.360	22,937
2026-04-29	12.200	12.340	12.000	12.260	12.260	45,606
2026-04-28	12.420	12.680	12.160	12.160	12.160	69,827
2026-04-27	12.500	12.700	12.000	12.100	12.100	166,672
2026-04-24	12.300	12.860	12.020	12.240	12.240	469,865
2026-04-23	13.720	13.720	11.960	12.400	12.400	870,376
2026-04-22	17.240	17.240	12.700	13.700	13.700	3,108,540
2026-04-21	16.840	17.080	16.720	17.040	17.040	12,891
2026-04-20	17.180	17.260	16.840	16.940	16.940	20,556
2026-04-17	16.600	17.400	16.300	17.260	17.260	50,337
2026-04-16	16.920	16.940	16.500	16.580	16.580	22,928
2026-04-15	16.800	17.000	16.280	16.700	16.700	54,609
2026-04-14	16.300	16.820	16.220	16.780	16.780	46,615
2026-04-13	16.180	16.540	16.180	16.500	16.500	3,998
2026-04-10	16.260	16.480	16.100	16.440	16.440	18,020
2026-04-09	15.780	16.300	15.600	16.240	16.240	8,163
2026-04-08	15.680	16.760	15.680	16.500	16.500	14,817
2026-04-07	16.460	16.480	15.600	15.600	15.600	44,751
2026-04-02	16.660	16.660	16.200	16.300	16.300	9,964
2026-04-01	16.800	16.800	16.300	16.640	16.640	19,373
2026-03-31	16.920	17.000	16.500	16.880	16.880	13,446
2026-03-30	16.700	17.140	16.340	17.060	17.060	12,983
2026-03-27	17.280	17.280	16.620	16.860	16.860	12,955
2026-03-26	16.700	17.340	16.560	17.280	17.280	8,132
2026-03-25	17.180	17.340	16.680	16.740	16.740	15,914
2026-03-24	17.800	17.880	16.880	16.900	16.900	26,119
2026-03-23	17.480	17.900	16.720	17.900	17.900	21,712
2026-03-20	17.580	17.660	17.120	17.260	17.260	10,414
2026-03-19	17.620	17.900	17.200	17.580	17.580	20,088
2026-03-18	17.480	18.180	17.220	17.720	17.720	63,571
2026-03-17	17.060	17.880	17.000	17.280	17.280	42,040
2026-03-16	17.900	17.900	17.040	17.500	17.500	8,538
2026-03-13	17.500	17.980	17.400	17.900	17.900	103,063
2026-03-12	17.000	17.080	16.740	17.080	17.080	15,610
2026-03-11	16.440	17.080	16.440	17.080	17.080	5,974
2026-03-10	16.560	17.440	16.560	17.180	17.180	20,183
2026-03-09	16.080	16.880	16.080	16.760	16.760	17,059
2026-03-06	17.480	17.480	16.840	17.140	17.140	8,334
2026-03-05	16.700	17.500	16.640	17.460	17.460	21,969
2026-03-04	16.300	17.300	16.300	17.060	17.060	30,389
2026-03-03	17.480	17.480	16.340	16.800	16.800	34,846
2026-03-02	16.860	17.480	16.380	17.480	17.480	20,740
2026-02-27	16.920	17.500	16.900	17.440	17.440	49,171
2026-02-26	16.680	17.200	16.560	17.180	17.180	15,303
2026-02-25	16.840	16.860	16.080	16.680	16.680	30,360
2026-02-24	17.000	17.160	16.320	16.620	16.620	22,640
2026-02-23	17.660	17.680	16.700	16.940	16.940	111,693
2026-02-20	17.240	17.620	17.140	17.540	17.540	10,262
2026-02-19	16.900	17.240	16.600	17.240	17.240	31,995
2026-02-18	16.500	17.120	16.120	16.900	16.900	23,200
2026-02-17	16.680	16.960	15.580	16.100	16.100	54,209
2026-02-16	17.020	17.380	16.680	16.780	16.780	10,001
2026-02-13	16.860	17.460	16.860	17.320	17.320	26,325
2026-02-12	16.820	17.080	16.600	16.680	16.680	24,395
2026-02-11	17.100	17.200	16.800	17.200	17.200	5,407
2026-02-10	16.840	17.560	16.840	17.220	17.220	15,779
2026-02-09	16.840	17.000	16.440	16.700	16.700	39,326
2026-02-06	16.400	16.860	16.100	16.860	16.860	33,532
2026-02-05	16.520	16.860	15.940	16.400	16.400	118,544
2026-02-04	16.880	17.020	16.500	16.700	16.700	43,637

← NewerPage 3 of 10 · 585 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.