Cinclus Pharma historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-11	17.280	17.700	17.100	17.360	17.360	20,384
2025-08-08	17.900	18.060	17.100	17.280	17.280	26,048
2025-08-07	17.920	18.180	17.320	17.600	17.600	27,840
2025-08-06	17.940	18.180	17.520	17.960	17.960	12,533
2025-08-05	17.980	17.980	17.560	17.780	17.780	27,333
2025-08-04	17.380	17.800	17.160	17.480	17.480	41,867
2025-08-01	17.700	17.700	17.140	17.180	17.180	26,490
2025-07-31	19.000	19.000	17.420	17.460	17.460	19,704
2025-07-30	18.200	19.300	18.100	18.320	18.320	196,310
2025-07-29	17.780	18.500	17.780	18.400	18.400	133,348
2025-07-28	17.320	18.020	17.300	17.860	17.860	41,281
2025-07-25	17.340	17.460	17.120	17.300	17.300	9,546
2025-07-24	17.640	17.880	17.120	17.340	17.340	38,310
2025-07-23	17.000	17.600	16.860	17.460	17.460	29,793
2025-07-22	16.760	17.280	16.760	17.000	17.000	29,036
2025-07-21	16.940	17.000	16.540	16.620	16.620	31,009
2025-07-18	16.520	17.000	16.500	16.680	16.680	36,445
2025-07-17	16.300	16.840	16.200	16.700	16.700	34,799
2025-07-16	16.900	16.960	16.200	16.500	16.500	48,059
2025-07-15	15.880	16.900	15.880	16.820	16.820	57,346
2025-07-14	15.700	16.240	15.700	15.900	15.900	49,508
2025-07-11	15.860	15.960	15.600	15.700	15.700	41,707
2025-07-10	16.200	16.200	15.800	15.900	15.900	26,708
2025-07-09	15.960	16.280	15.800	16.180	16.180	42,827
2025-07-08	15.700	16.260	15.700	16.080	16.080	33,634
2025-07-07	15.800	16.180	15.520	15.740	15.740	45,187
2025-07-04	16.240	16.240	15.700	15.700	15.700	51,656
2025-07-03	15.900	16.320	15.720	16.160	16.160	60,841
2025-07-02	15.700	16.020	15.700	15.860	15.860	24,588
2025-07-01	15.800	16.220	15.660	15.720	15.720	25,969
2025-06-30	16.240	16.240	15.660	15.880	15.880	95,831
2025-06-27	16.120	16.260	15.700	16.040	16.040	69,995
2025-06-26	15.740	16.260	15.440	16.200	16.200	92,536
2025-06-25	16.060	16.520	15.720	15.740	15.740	82,714
2025-06-24	16.020	16.600	16.020	16.080	16.080	71,287
2025-06-23	16.600	16.620	15.800	16.200	16.200	52,328
2025-06-19	16.720	17.080	16.480	16.580	16.580	46,127
2025-06-18	17.840	17.840	16.700	16.900	16.900	109,105
2025-06-17	18.800	18.940	17.860	17.900	17.900	51,538
2025-06-16	17.700	18.860	17.700	18.600	18.600	217,054
2025-06-13	17.800	18.340	17.300	17.520	17.520	122,681
2025-06-12	17.800	18.480	17.360	17.700	17.700	54,423
2025-06-11	17.460	17.920	16.900	17.760	17.760	71,975
2025-06-10	18.500	18.980	17.320	17.460	17.460	236,739
2025-06-09	18.000	18.880	17.340	18.140	18.140	574,398
2025-06-05	16.020	16.380	14.980	15.680	15.680	92,813
2025-06-04	15.280	16.440	15.000	16.100	16.100	199,492
2025-06-03	14.920	15.300	14.680	15.000	15.000	64,921
2025-06-02	15.080	15.180	14.280	14.940	14.940	70,360
2025-05-30	14.700	15.480	14.520	15.120	15.120	145,992
2025-05-28	14.520	15.060	14.100	14.560	14.560	139,077
2025-05-27	14.820	15.240	14.320	14.340	14.340	217,294
2025-05-26	15.700	15.700	14.520	14.860	14.860	450,257
2025-05-23	17.700	17.700	15.220	15.740	15.740	611,788
2025-05-22	16.240	18.480	15.000	17.000	17.000	2,222,082
2025-05-21	10.960	10.960	10.240	10.700	10.700	45,940
2025-05-20	9.930	10.760	9.930	10.560	10.560	110,742
2025-05-19	9.960	10.200	9.570	9.920	9.920	12,838
2025-05-16	10.300	10.340	9.950	9.960	9.960	30,292
2025-05-15	10.800	10.800	9.520	10.200	10.200	29,531

← NewerPage 6 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.