Cinclus Pharma historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-14 | 22.600 | 23.320 | 20.720 | 21.000 | 21.000 | 104,083 |
| 2024-11-13 | 21.715 | 23.465 | 21.210 | 22.400 | 22.400 | 88,328 |
| 2024-11-12 | 23.000 | 23.000 | 21.500 | 21.705 | 21.705 | 69,894 |
| 2024-11-11 | 23.005 | 23.005 | 22.600 | 22.795 | 22.795 | 37,399 |
| 2024-11-08 | 23.200 | 24.625 | 22.690 | 23.005 | 23.005 | 59,376 |
| 2024-11-07 | 22.975 | 23.195 | 22.220 | 23.195 | 23.195 | 33,394 |
| 2024-11-06 | 23.585 | 23.585 | 22.600 | 22.980 | 22.980 | 60,654 |
| 2024-11-05 | 24.130 | 24.130 | 23.230 | 23.595 | 23.595 | 41,568 |
| 2024-11-04 | 24.605 | 25.155 | 24.025 | 24.130 | 24.130 | 64,439 |
| 2024-11-01 | 25.625 | 25.720 | 24.610 | 24.610 | 24.610 | 51,645 |
| 2024-10-31 | 25.820 | 26.400 | 25.625 | 25.755 | 25.755 | 39,436 |
| 2024-10-30 | 26.450 | 26.450 | 25.495 | 25.820 | 25.820 | 15,391 |
| 2024-10-29 | 25.530 | 27.050 | 25.530 | 25.830 | 25.830 | 12,110 |
| 2024-10-28 | 25.530 | 26.280 | 25.530 | 25.530 | 25.530 | 29,767 |
| 2024-10-25 | 26.000 | 26.495 | 25.710 | 25.975 | 25.975 | 11,311 |
| 2024-10-24 | 25.910 | 27.405 | 25.640 | 26.000 | 26.000 | 90,470 |
| 2024-10-23 | 26.655 | 27.000 | 25.900 | 25.905 | 25.905 | 35,966 |
| 2024-10-22 | 27.195 | 27.195 | 26.650 | 26.650 | 26.650 | 14,539 |
| 2024-10-21 | 27.295 | 27.300 | 26.875 | 27.195 | 27.195 | 43,661 |
| 2024-10-18 | 27.105 | 27.635 | 27.105 | 27.300 | 27.300 | 20,591 |
| 2024-10-17 | 27.485 | 27.485 | 27.100 | 27.125 | 27.125 | 13,441 |
| 2024-10-16 | 27.780 | 27.780 | 27.300 | 27.485 | 27.485 | 16,717 |
| 2024-10-15 | 28.000 | 28.340 | 27.000 | 27.780 | 27.780 | 14,758 |
| 2024-10-14 | 28.485 | 28.990 | 28.000 | 28.000 | 28.000 | 19,544 |
| 2024-10-11 | 28.800 | 29.500 | 28.240 | 28.475 | 28.475 | 19,671 |
| 2024-10-10 | 28.165 | 29.200 | 28.165 | 28.800 | 28.800 | 26,180 |
| 2024-10-09 | 29.400 | 29.400 | 28.155 | 28.155 | 28.155 | 15,703 |
| 2024-10-08 | 28.705 | 28.995 | 28.405 | 28.405 | 28.405 | 11,212 |
| 2024-10-07 | 29.215 | 29.500 | 28.010 | 28.705 | 28.705 | 59,945 |
| 2024-10-04 | 28.400 | 29.500 | 28.005 | 29.215 | 29.215 | 94,296 |
| 2024-10-03 | 27.890 | 28.615 | 27.810 | 28.400 | 28.400 | 24,942 |
| 2024-10-02 | 27.960 | 28.465 | 27.205 | 27.890 | 27.890 | 8,183 |
| 2024-10-01 | 28.100 | 28.680 | 27.960 | 27.960 | 27.960 | 31,395 |
| 2024-09-30 | 28.000 | 28.500 | 27.510 | 28.030 | 28.030 | 30,907 |
| 2024-09-27 | 28.410 | 28.415 | 27.700 | 28.000 | 28.000 | 4,580 |
| 2024-09-26 | 28.200 | 28.500 | 28.000 | 28.000 | 28.000 | 30,579 |
| 2024-09-25 | 28.005 | 28.495 | 27.670 | 28.005 | 28.005 | 39,331 |
| 2024-09-24 | 28.010 | 28.580 | 27.500 | 28.005 | 28.005 | 24,391 |
| 2024-09-23 | 28.600 | 28.985 | 28.000 | 28.000 | 28.000 | 127,308 |
| 2024-09-20 | 28.275 | 28.395 | 27.905 | 27.905 | 27.905 | 5,997 |
| 2024-09-19 | 27.945 | 28.395 | 27.945 | 28.105 | 28.105 | 15,497 |
| 2024-09-18 | 28.495 | 28.495 | 27.845 | 28.005 | 28.005 | 11,543 |
| 2024-09-17 | 28.485 | 28.530 | 28.005 | 28.495 | 28.495 | 17,659 |
| 2024-09-16 | 27.805 | 28.355 | 27.615 | 28.000 | 28.000 | 25,736 |
| 2024-09-13 | 27.730 | 28.235 | 27.285 | 27.805 | 27.805 | 20,391 |
| 2024-09-12 | 27.020 | 28.485 | 27.010 | 27.730 | 27.730 | 15,275 |
| 2024-09-11 | 27.805 | 27.805 | 27.000 | 27.020 | 27.020 | 19,995 |
| 2024-09-10 | 28.500 | 28.745 | 27.805 | 27.870 | 27.870 | 57,804 |
| 2024-09-09 | 28.705 | 29.395 | 28.385 | 28.500 | 28.500 | 24,103 |
| 2024-09-06 | 28.955 | 29.295 | 28.405 | 28.705 | 28.705 | 58,443 |
| 2024-09-05 | 28.725 | 30.430 | 28.500 | 29.000 | 29.000 | 38,634 |
| 2024-09-04 | 29.195 | 29.195 | 28.400 | 28.725 | 28.725 | 38,745 |
| 2024-09-03 | 30.835 | 30.835 | 29.205 | 29.695 | 29.695 | 31,165 |
| 2024-09-02 | 30.450 | 31.300 | 29.850 | 30.885 | 30.885 | 39,083 |
| 2024-08-30 | 30.995 | 30.995 | 30.100 | 30.500 | 30.500 | 16,650 |
| 2024-08-29 | 30.800 | 30.860 | 30.200 | 30.805 | 30.805 | 30,059 |
| 2024-08-28 | 30.560 | 31.245 | 30.500 | 30.805 | 30.805 | 30,543 |
| 2024-08-27 | 31.000 | 31.295 | 30.350 | 30.560 | 30.560 | 11,659 |
| 2024-08-26 | 30.815 | 31.410 | 30.100 | 30.600 | 30.600 | 65,819 |
| 2024-08-23 | 30.150 | 31.195 | 29.800 | 30.815 | 30.815 | 35,369 |
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.