Cinclus Pharma historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-02-03	17.280	17.640	16.780	17.040	17.040	44,145
2026-02-02	16.880	17.480	16.780	17.280	17.280	19,822
2026-01-30	16.880	17.400	16.860	17.320	17.320	35,348
2026-01-29	17.000	17.400	16.760	16.980	16.980	50,360
2026-01-28	17.380	17.380	16.340	17.000	17.000	73,402
2026-01-27	17.700	17.740	16.920	17.380	17.380	47,489
2026-01-26	18.800	18.920	17.800	17.900	17.900	27,342
2026-01-23	18.400	19.000	18.280	18.760	18.760	43,976
2026-01-22	18.020	18.620	17.900	18.380	18.380	29,512
2026-01-21	18.320	18.700	17.360	18.080	18.080	41,944
2026-01-20	19.460	19.460	18.380	18.780	18.780	28,227
2026-01-19	19.540	19.540	18.200	19.460	19.460	31,627
2026-01-16	19.320	19.340	18.620	19.100	19.100	45,616
2026-01-15	19.060	19.340	18.920	19.340	19.340	44,240
2026-01-14	18.920	19.180	18.620	19.040	19.040	37,908
2026-01-13	18.500	18.960	18.220	18.860	18.860	31,668
2026-01-12	18.880	18.980	18.240	18.640	18.640	22,248
2026-01-09	18.920	19.080	18.500	18.880	18.880	50,791
2026-01-08	19.080	19.100	18.620	18.880	18.880	27,780
2026-01-07	19.200	19.440	18.760	19.100	19.100	77,144
2026-01-05	19.240	19.640	18.840	19.180	19.180	37,189
2026-01-02	19.260	19.500	19.000	19.200	19.200	48,053
2025-12-30	19.300	19.300	18.880	19.260	19.260	53,986
2025-12-29	18.600	19.500	18.560	19.280	19.280	58,061
2025-12-23	18.300	18.660	18.140	18.600	18.600	44,277
2025-12-22	17.960	18.440	17.700	18.300	18.300	64,263
2025-12-19	18.240	18.240	17.600	17.860	17.860	29,813
2025-12-18	18.260	18.300	17.760	18.200	18.200	22,325
2025-12-17	18.200	18.500	17.920	18.280	18.280	49,011
2025-12-16	18.880	18.900	18.120	18.380	18.380	45,467
2025-12-15	18.640	19.180	18.580	18.880	18.880	121,875
2025-12-12	17.380	18.600	17.380	18.360	18.360	144,467
2025-12-11	16.960	17.480	16.660	17.400	17.400	49,708
2025-12-10	16.980	16.980	16.400	16.960	16.960	33,064
2025-12-09	17.300	17.300	16.680	16.940	16.940	30,104
2025-12-08	17.600	17.800	17.120	17.240	17.240	73,892
2025-12-05	16.680	17.180	16.400	17.000	17.000	23,132
2025-12-04	16.900	17.000	16.380	16.680	16.680	9,989
2025-12-03	16.600	17.160	16.340	16.500	16.500	43,248
2025-12-02	17.060	17.200	16.560	16.580	16.580	5,031
2025-12-01	17.480	17.480	16.780	17.060	17.060	14,680
2025-11-28	17.420	17.500	16.920	17.480	17.480	27,536
2025-11-27	17.640	17.860	17.320	17.420	17.420	37,522
2025-11-26	17.000	18.000	16.500	17.800	17.800	82,632
2025-11-25	16.800	17.440	16.720	17.340	17.340	42,540
2025-11-24	17.180	17.400	16.780	17.000	17.000	12,589
2025-11-21	17.240	17.480	16.580	17.400	17.400	50,017
2025-11-20	17.800	17.840	16.480	17.440	17.440	95,908
2025-11-19	17.000	18.000	16.600	17.460	17.460	36,674
2025-11-18	17.800	17.800	16.660	17.240	17.240	30,280
2025-11-17	17.420	18.220	17.100	17.800	17.800	17,577
2025-11-14	17.500	17.660	16.960	17.600	17.600	34,284
2025-11-13	17.980	18.100	17.300	17.780	17.780	17,038
2025-11-12	18.240	18.500	17.720	17.980	17.980	44,809
2025-11-11	18.160	18.480	17.920	18.220	18.220	48,141
2025-11-10	17.860	18.460	17.620	18.160	18.160	56,691
2025-11-07	17.980	17.980	17.060	17.440	17.440	28,165
2025-11-06	17.000	17.960	16.720	17.480	17.480	125,728
2025-11-05	17.540	17.800	16.700	17.240	17.240	87,532
2025-11-04	16.780	17.960	16.380	17.540	17.540	68,999

← NewerPage 4 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.