Cinclus Pharma historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-11-03	16.600	17.000	16.380	16.940	16.940	20,718
2025-10-31	16.200	16.620	15.820	16.400	16.400	10,482
2025-10-30	16.160	16.640	15.920	16.300	16.300	15,518
2025-10-29	16.480	16.940	15.700	16.620	16.620	48,786
2025-10-28	16.300	16.380	15.900	16.240	16.240	8,427
2025-10-27	16.740	16.740	15.840	16.220	16.220	25,890
2025-10-24	15.700	16.480	15.700	16.380	16.380	42,893
2025-10-23	16.060	16.260	15.340	15.980	15.980	32,343
2025-10-22	16.120	16.120	15.580	15.760	15.760	31,662
2025-10-21	15.920	16.440	15.420	15.660	15.660	131,830
2025-10-20	16.280	16.280	15.240	15.240	15.240	41,885
2025-10-17	16.600	16.600	15.720	15.740	15.740	28,006
2025-10-16	16.680	16.680	16.160	16.160	16.160	28,475
2025-10-15	16.260	16.700	16.260	16.380	16.380	24,447
2025-10-14	17.000	17.000	16.200	16.200	16.200	17,696
2025-10-13	16.400	17.460	16.020	16.560	16.560	35,949
2025-10-10	17.200	17.200	16.460	16.460	16.460	36,332
2025-10-09	17.500	17.640	17.000	17.000	17.000	59,617
2025-10-08	17.260	17.500	17.000	17.140	17.140	42,194
2025-10-07	17.280	17.840	17.140	17.240	17.240	98,705
2025-10-06	17.360	17.880	16.680	16.900	16.900	79,151
2025-10-03	17.940	17.940	17.140	17.340	17.340	99,301
2025-10-02	17.640	17.960	17.500	17.780	17.780	52,637
2025-10-01	17.500	17.780	16.960	17.640	17.640	38,621
2025-09-30	16.920	17.780	16.880	17.480	17.480	96,847
2025-09-29	16.740	16.860	16.000	16.860	16.860	47,601
2025-09-26	16.480	16.700	16.000	16.040	16.040	90,180
2025-09-25	16.420	16.680	16.080	16.280	16.280	55,829
2025-09-24	17.060	17.060	16.420	16.440	16.440	41,891
2025-09-23	17.400	17.880	16.900	16.900	16.900	113,927
2025-09-22	17.300	17.580	16.960	17.260	17.260	79,541
2025-09-19	17.400	17.780	17.080	17.160	17.160	81,549
2025-09-18	17.340	17.900	17.260	17.260	17.260	100,140
2025-09-17	17.500	17.760	17.060	17.160	17.160	44,056
2025-09-16	17.800	17.980	17.000	17.000	17.000	114,736
2025-09-15	17.160	17.860	16.940	17.420	17.420	185,151
2025-09-12	15.500	17.500	15.380	17.160	17.160	450,608
2025-09-11	15.260	15.300	14.820	15.160	15.160	25,666
2025-09-10	15.100	15.480	14.820	14.820	14.820	53,088
2025-09-09	15.300	15.320	15.040	15.220	15.220	46,386
2025-09-08	15.340	15.640	15.040	15.640	15.640	53,778
2025-09-05	15.700	15.700	15.080	15.080	15.080	37,950
2025-09-04	15.160	15.680	15.000	15.440	15.440	52,700
2025-09-03	15.500	15.520	15.080	15.340	15.340	30,599
2025-09-02	16.000	16.260	14.920	15.460	15.460	117,064
2025-09-01	15.500	16.700	15.320	16.080	16.080	265,716
2025-08-29	15.780	15.960	15.320	15.600	15.600	71,628
2025-08-28	15.740	15.740	15.300	15.440	15.440	19,267
2025-08-27	15.500	15.700	15.280	15.700	15.700	46,155
2025-08-26	15.720	15.820	15.500	15.580	15.580	63,919
2025-08-25	16.080	16.300	15.360	15.660	15.660	111,253
2025-08-22	15.700	16.160	15.340	16.060	16.060	88,055
2025-08-21	16.420	16.420	15.660	15.820	15.820	31,243
2025-08-20	15.500	16.480	15.400	16.460	16.460	55,188
2025-08-19	15.620	16.440	15.440	15.500	15.500	44,009
2025-08-18	15.960	16.420	15.440	15.600	15.600	16,489
2025-08-15	16.200	16.560	15.780	16.160	16.160	36,324
2025-08-14	15.900	16.520	15.700	16.200	16.200	37,975
2025-08-13	17.400	17.400	15.920	16.580	16.580	104,451
2025-08-12	17.360	17.480	16.800	16.880	16.880	58,351

← NewerPage 5 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.