Cinclus Pharma historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-14 | 16.950 | 16.950 | 16.562 | 16.898 | 16.898 | 40,930 |
| 2025-02-13 | 17.164 | 17.216 | 16.950 | 16.950 | 16.950 | 29,262 |
| 2025-02-12 | 17.596 | 17.600 | 17.078 | 17.150 | 17.150 | 62,038 |
| 2025-02-11 | 17.700 | 17.700 | 17.290 | 17.698 | 17.698 | 20,914 |
| 2025-02-10 | 18.350 | 18.350 | 17.640 | 17.700 | 17.700 | 52,369 |
| 2025-02-07 | 18.398 | 18.400 | 18.002 | 18.354 | 18.354 | 45,082 |
| 2025-02-06 | 18.220 | 18.400 | 18.006 | 18.344 | 18.344 | 39,170 |
| 2025-02-05 | 18.986 | 19.082 | 18.202 | 18.310 | 18.310 | 22,761 |
| 2025-02-04 | 19.690 | 19.690 | 18.860 | 18.986 | 18.986 | 34,800 |
| 2025-02-03 | 18.502 | 19.698 | 18.002 | 19.698 | 19.698 | 72,388 |
| 2025-01-31 | 19.270 | 19.270 | 18.406 | 18.984 | 18.984 | 28,068 |
| 2025-01-30 | 18.434 | 19.074 | 18.012 | 19.074 | 19.074 | 118,678 |
| 2025-01-29 | 18.050 | 18.990 | 18.002 | 18.430 | 18.430 | 46,701 |
| 2025-01-28 | 18.380 | 18.592 | 18.078 | 18.080 | 18.080 | 45,722 |
| 2025-01-27 | 19.088 | 19.088 | 18.002 | 18.204 | 18.204 | 56,987 |
| 2025-01-24 | 18.998 | 19.156 | 18.676 | 18.682 | 18.682 | 34,174 |
| 2025-01-23 | 18.700 | 19.362 | 18.340 | 19.000 | 19.000 | 51,872 |
| 2025-01-22 | 19.464 | 19.488 | 18.502 | 18.540 | 18.540 | 57,614 |
| 2025-01-21 | 18.752 | 19.600 | 18.700 | 19.464 | 19.464 | 30,061 |
| 2025-01-20 | 18.740 | 19.002 | 18.700 | 18.754 | 18.754 | 14,512 |
| 2025-01-17 | 19.000 | 19.318 | 18.500 | 18.700 | 18.700 | 54,107 |
| 2025-01-16 | 19.004 | 19.334 | 18.806 | 19.000 | 19.000 | 92,788 |
| 2025-01-15 | 19.398 | 19.730 | 19.002 | 19.180 | 19.180 | 68,283 |
| 2025-01-14 | 19.736 | 20.475 | 19.002 | 19.254 | 19.254 | 45,882 |
| 2025-01-13 | 20.480 | 20.480 | 19.352 | 19.524 | 19.524 | 34,509 |
| 2025-01-10 | 21.050 | 21.165 | 19.498 | 20.115 | 20.115 | 316,118 |
| 2025-01-09 | 21.100 | 21.400 | 20.550 | 21.165 | 21.165 | 28,904 |
| 2025-01-08 | 21.945 | 22.035 | 20.305 | 21.165 | 21.165 | 163,233 |
| 2025-01-07 | 23.000 | 23.495 | 21.500 | 21.760 | 21.760 | 71,333 |
| 2025-01-03 | 22.210 | 23.260 | 22.210 | 22.900 | 22.900 | 76,165 |
| 2025-01-02 | 21.320 | 22.615 | 21.320 | 22.200 | 22.200 | 63,391 |
| 2024-12-30 | 20.775 | 21.650 | 20.600 | 21.380 | 21.380 | 155,488 |
| 2024-12-27 | 19.998 | 20.890 | 19.402 | 20.500 | 20.500 | 71,842 |
| 2024-12-23 | 20.295 | 20.930 | 20.000 | 20.050 | 20.050 | 54,907 |
| 2024-12-20 | 19.682 | 20.780 | 19.292 | 20.295 | 20.295 | 75,418 |
| 2024-12-19 | 19.890 | 20.030 | 19.500 | 19.658 | 19.658 | 96,891 |
| 2024-12-18 | 20.815 | 21.475 | 20.050 | 20.200 | 20.200 | 224,013 |
| 2024-12-17 | 22.005 | 22.005 | 20.835 | 21.475 | 21.475 | 134,960 |
| 2024-12-16 | 23.850 | 23.850 | 21.995 | 22.185 | 22.185 | 69,147 |
| 2024-12-13 | 24.650 | 24.650 | 23.600 | 23.600 | 23.600 | 113,434 |
| 2024-12-12 | 23.825 | 24.700 | 23.300 | 24.530 | 24.530 | 74,852 |
| 2024-12-11 | 21.425 | 23.480 | 21.010 | 23.340 | 23.340 | 150,467 |
| 2024-12-10 | 19.500 | 21.485 | 19.480 | 21.385 | 21.385 | 282,694 |
| 2024-12-09 | 19.664 | 19.758 | 19.302 | 19.500 | 19.500 | 34,758 |
| 2024-12-06 | 19.506 | 20.095 | 19.506 | 19.638 | 19.638 | 68,794 |
| 2024-12-05 | 20.075 | 20.295 | 19.500 | 19.502 | 19.502 | 109,219 |
| 2024-12-04 | 19.004 | 20.000 | 18.812 | 19.820 | 19.820 | 264,785 |
| 2024-12-03 | 19.600 | 19.602 | 18.990 | 19.002 | 19.002 | 72,362 |
| 2024-12-02 | 19.468 | 20.050 | 19.304 | 19.758 | 19.758 | 50,280 |
| 2024-11-29 | 19.500 | 21.000 | 19.004 | 20.000 | 20.000 | 294,409 |
| 2024-11-28 | 19.660 | 19.756 | 19.302 | 19.596 | 19.596 | 79,617 |
| 2024-11-27 | 19.600 | 20.100 | 19.356 | 19.750 | 19.750 | 24,344 |
| 2024-11-26 | 19.800 | 20.270 | 19.116 | 19.898 | 19.898 | 51,435 |
| 2024-11-25 | 20.100 | 20.515 | 19.798 | 19.866 | 19.866 | 115,424 |
| 2024-11-22 | 19.900 | 20.310 | 19.850 | 20.010 | 20.010 | 35,545 |
| 2024-11-21 | 20.300 | 20.485 | 19.304 | 19.656 | 19.656 | 43,595 |
| 2024-11-20 | 19.802 | 20.500 | 19.802 | 20.145 | 20.145 | 87,750 |
| 2024-11-19 | 20.250 | 20.480 | 19.214 | 19.364 | 19.364 | 61,038 |
| 2024-11-18 | 20.700 | 20.800 | 20.145 | 20.225 | 20.225 | 27,086 |
| 2024-11-15 | 20.990 | 21.000 | 20.500 | 20.765 | 20.765 | 153,712 |
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.