Cinclus Pharma historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-14 | 9.800 | 10.260 | 9.700 | 10.000 | 10.000 | 123,181 |
| 2025-05-13 | 9.700 | 10.060 | 9.520 | 9.800 | 9.800 | 146,692 |
| 2025-05-12 | 9.800 | 9.800 | 9.500 | 9.600 | 9.600 | 23,638 |
| 2025-05-09 | 9.690 | 9.800 | 9.500 | 9.800 | 9.800 | 24,495 |
| 2025-05-08 | 9.660 | 9.870 | 9.400 | 9.600 | 9.600 | 40,394 |
| 2025-05-07 | 9.900 | 9.970 | 9.310 | 9.430 | 9.430 | 63,960 |
| 2025-05-06 | 10.220 | 10.980 | 9.600 | 9.720 | 9.720 | 315,050 |
| 2025-05-05 | 10.500 | 10.500 | 10.180 | 10.280 | 10.280 | 38,633 |
| 2025-05-02 | 10.100 | 10.300 | 9.980 | 10.280 | 10.280 | 180,273 |
| 2025-04-30 | 10.540 | 10.540 | 9.950 | 9.950 | 9.950 | 34,878 |
| 2025-04-29 | 10.500 | 10.500 | 10.240 | 10.480 | 10.480 | 32,665 |
| 2025-04-28 | 10.980 | 10.980 | 10.400 | 10.500 | 10.500 | 39,793 |
| 2025-04-25 | 10.680 | 10.680 | 10.200 | 10.400 | 10.400 | 35,845 |
| 2025-04-24 | 10.400 | 10.860 | 10.320 | 10.420 | 10.420 | 59,278 |
| 2025-04-23 | 10.200 | 10.980 | 10.080 | 10.900 | 10.900 | 75,060 |
| 2025-04-22 | 10.120 | 10.300 | 10.000 | 10.160 | 10.160 | 30,336 |
| 2025-04-17 | 10.080 | 10.320 | 10.040 | 10.180 | 10.180 | 27,217 |
| 2025-04-16 | 10.660 | 10.660 | 9.950 | 10.100 | 10.100 | 35,732 |
| 2025-04-15 | 10.620 | 10.620 | 10.000 | 10.200 | 10.200 | 90,297 |
| 2025-04-14 | 10.880 | 11.160 | 10.440 | 10.700 | 10.700 | 32,509 |
| 2025-04-11 | 11.200 | 11.200 | 10.200 | 11.000 | 11.000 | 17,248 |
| 2025-04-10 | 11.380 | 11.660 | 10.920 | 11.180 | 11.180 | 32,535 |
| 2025-04-09 | 10.400 | 11.500 | 10.220 | 10.820 | 10.820 | 11,916 |
| 2025-04-08 | 10.980 | 11.080 | 10.680 | 11.020 | 11.020 | 19,100 |
| 2025-04-07 | 11.000 | 11.000 | 9.600 | 10.680 | 10.680 | 67,312 |
| 2025-04-04 | 11.700 | 11.700 | 10.328 | 10.810 | 10.810 | 58,034 |
| 2025-04-03 | 11.828 | 11.998 | 11.336 | 11.400 | 11.400 | 11,142 |
| 2025-04-02 | 11.686 | 12.186 | 11.514 | 11.780 | 11.780 | 26,421 |
| 2025-04-01 | 11.502 | 12.000 | 11.502 | 12.000 | 12.000 | 12,574 |
| 2025-03-31 | 11.900 | 12.000 | 11.462 | 11.896 | 11.896 | 36,597 |
| 2025-03-28 | 11.800 | 12.000 | 11.638 | 11.700 | 11.700 | 21,540 |
| 2025-03-27 | 12.002 | 12.228 | 11.702 | 11.926 | 11.926 | 29,155 |
| 2025-03-26 | 12.032 | 12.140 | 11.570 | 12.000 | 12.000 | 26,825 |
| 2025-03-25 | 12.000 | 12.252 | 11.604 | 11.804 | 11.804 | 31,035 |
| 2025-03-24 | 13.448 | 13.448 | 11.350 | 11.632 | 11.632 | 202,185 |
| 2025-03-21 | 12.478 | 12.664 | 12.000 | 12.394 | 12.394 | 80,389 |
| 2025-03-20 | 13.498 | 13.498 | 12.292 | 12.476 | 12.476 | 15,678 |
| 2025-03-19 | 13.000 | 13.290 | 12.300 | 12.920 | 12.920 | 61,056 |
| 2025-03-18 | 11.842 | 12.490 | 11.500 | 12.400 | 12.400 | 62,254 |
| 2025-03-17 | 11.500 | 12.000 | 11.410 | 11.654 | 11.654 | 42,172 |
| 2025-03-14 | 11.548 | 11.600 | 10.804 | 11.600 | 11.600 | 98,288 |
| 2025-03-13 | 11.910 | 12.078 | 11.368 | 11.548 | 11.548 | 77,535 |
| 2025-03-12 | 12.250 | 12.578 | 11.600 | 11.914 | 11.914 | 78,618 |
| 2025-03-11 | 12.700 | 13.000 | 11.756 | 12.250 | 12.250 | 142,949 |
| 2025-03-10 | 13.688 | 13.748 | 12.650 | 12.708 | 12.708 | 63,130 |
| 2025-03-07 | 13.898 | 14.338 | 13.106 | 13.288 | 13.288 | 73,330 |
| 2025-03-06 | 14.000 | 14.300 | 13.600 | 13.696 | 13.696 | 31,867 |
| 2025-03-05 | 14.698 | 14.700 | 14.136 | 14.148 | 14.148 | 34,961 |
| 2025-03-04 | 14.100 | 14.360 | 13.600 | 14.134 | 14.134 | 94,536 |
| 2025-03-03 | 14.100 | 15.000 | 14.084 | 14.084 | 14.084 | 387,283 |
| 2025-02-28 | 14.624 | 14.966 | 14.020 | 14.580 | 14.580 | 43,661 |
| 2025-02-27 | 14.916 | 15.356 | 14.500 | 15.024 | 15.024 | 57,320 |
| 2025-02-26 | 15.000 | 15.280 | 14.538 | 15.098 | 15.098 | 145,898 |
| 2025-02-25 | 15.000 | 15.002 | 14.450 | 15.000 | 15.000 | 105,715 |
| 2025-02-24 | 16.300 | 16.300 | 14.604 | 15.298 | 15.298 | 102,788 |
| 2025-02-21 | 15.900 | 16.002 | 15.210 | 15.996 | 15.996 | 112,648 |
| 2025-02-20 | 16.562 | 17.042 | 15.372 | 15.700 | 15.700 | 352,988 |
| 2025-02-19 | 17.422 | 17.424 | 16.850 | 17.078 | 17.078 | 41,327 |
| 2025-02-18 | 17.640 | 17.800 | 17.200 | 17.300 | 17.300 | 53,450 |
| 2025-02-17 | 16.898 | 17.700 | 16.776 | 17.600 | 17.600 | 79,289 |
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.