Cinclus Pharma Holding AB CINPHA
OMXSTO · Sweden · Health Technology
SEK 13.26+0.06 (+0.45%)
Market closed· · SEK · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · SEK · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-09-30 | SEK 13.20 | +4.76% | SEK 12.60 | SEK 13.40 | SEK 12.60 | 93.83K |
| 2026-09-29 | SEK 12.60 | +5.35% | SEK 12.00 | SEK 12.66 | SEK 11.88 | 107.49K |
| 2026-09-28 | SEK 11.96 | +1.18% | SEK 11.82 | SEK 12.20 | SEK 11.78 | 34.13K |
| 2026-09-25 | SEK 11.82 | +2.78% | SEK 11.56 | SEK 11.88 | SEK 11.44 | 29.55K |
| 2026-09-24 | SEK 11.50 | -2.04% | SEK 11.88 | SEK 11.88 | SEK 11.10 | 37.29K |
| 2026-09-23 | SEK 11.74 | -0.17% | SEK 11.68 | SEK 11.88 | SEK 11.52 | 15.17K |
| 2026-09-22 | SEK 11.76 | -0.68% | SEK 11.84 | SEK 12.00 | SEK 11.58 | 26.59K |
| 2026-09-21 | SEK 11.84 | +2.96% | SEK 11.44 | SEK 12.08 | SEK 11.20 | 74.16K |
| 2026-09-18 | SEK 11.50 | -0.35% | SEK 11.40 | SEK 12.08 | SEK 11.40 | 43.80K |
| 2026-09-17 | SEK 11.54 | -0.52% | SEK 11.60 | SEK 11.82 | SEK 11.20 | 26.67K |
| 2026-09-16 | SEK 11.60 | -2.36% | SEK 11.88 | SEK 12.00 | SEK 11.58 | 8.12K |
| 2026-09-15 | SEK 11.88 | +0.17% | SEK 12.00 | SEK 12.12 | SEK 11.50 | 31.24K |
| 2026-09-14 | SEK 11.86 | -3.89% | SEK 12.32 | SEK 12.32 | SEK 11.84 | 54.21K |
| 2026-09-11 | SEK 12.34 | -1.12% | SEK 12.40 | SEK 12.50 | SEK 11.98 | 16.64K |
| 2026-09-10 | SEK 12.48 | -0.95% | SEK 12.30 | SEK 12.48 | SEK 12.10 | 15.51K |
| 2026-09-09 | SEK 12.60 | -0.32% | SEK 12.62 | SEK 12.66 | SEK 12.26 | 13.27K |
| 2026-09-08 | SEK 12.64 | +0.48% | SEK 12.58 | SEK 13.00 | SEK 12.38 | 92.26K |
| 2026-09-07 | SEK 12.58 | -0.32% | SEK 12.50 | SEK 12.76 | SEK 12.40 | 28.03K |
| 2026-09-04 | SEK 12.62 | +1.61% | SEK 12.40 | SEK 12.70 | SEK 12.40 | 79.49K |
| 2026-09-03 | SEK 12.42 | +1.80% | SEK 12.38 | SEK 12.80 | SEK 12.22 | 36.20K |
| 2026-09-02 | SEK 12.20 | -9.90% | SEK 14.24 | SEK 14.30 | SEK 12.00 | 275.50K |
| 2026-09-01 | SEK 13.54 | -3.29% | SEK 14.00 | SEK 14.08 | SEK 13.28 | 142.53K |
| 2026-08-31 | SEK 14.00 | 0.00% | SEK 14.08 | SEK 14.14 | SEK 13.42 | 47.48K |
| 2026-08-28 | SEK 14.00 | 0.00% | SEK 14.00 | SEK 14.42 | SEK 13.88 | 38.25K |
| 2026-08-27 | SEK 14.00 | +0.29% | SEK 13.76 | SEK 14.20 | SEK 13.76 | 60.61K |
| 2026-08-26 | SEK 13.96 | +1.90% | SEK 13.52 | SEK 14.14 | SEK 13.48 | 68.90K |
| 2026-08-25 | SEK 13.70 | +3.79% | SEK 13.34 | SEK 14.00 | SEK 13.24 | 85.52K |
| 2026-08-24 | SEK 13.20 | 0.00% | SEK 13.12 | SEK 13.38 | SEK 13.12 | 34.82K |
| 2026-08-21 | SEK 13.20 | +0.76% | SEK 13.10 | SEK 13.80 | SEK 13.08 | 68.77K |
| 2026-08-20 | SEK 13.10 | +10.27% | SEK 12.02 | SEK 13.48 | SEK 11.90 | 116.42K |
| 2026-08-19 | SEK 11.88 | +3.12% | SEK 11.28 | SEK 11.88 | SEK 11.28 | 39.18K |
| 2026-08-18 | SEK 11.52 | -3.68% | SEK 11.98 | SEK 12.02 | SEK 11.52 | 11.29K |
| 2026-08-17 | SEK 11.96 | +1.18% | SEK 11.84 | SEK 12.06 | SEK 11.82 | 17.92K |
| 2026-08-14 | SEK 11.82 | 0.00% | SEK 11.92 | SEK 11.98 | SEK 11.80 | 17.00K |
| 2026-08-13 | SEK 11.82 | -1.50% | SEK 12.10 | SEK 12.10 | SEK 11.82 | 15.77K |
| 2026-08-12 | SEK 12.00 | -0.66% | SEK 12.00 | SEK 12.00 | SEK 11.80 | 32.19K |
| 2026-08-11 | SEK 12.08 | +1.51% | SEK 11.90 | SEK 12.08 | SEK 11.70 | 66.40K |
| 2026-08-10 | SEK 11.90 | -3.09% | SEK 12.26 | SEK 12.28 | SEK 11.90 | 69.25K |
| 2026-08-07 | SEK 12.28 | +3.19% | SEK 11.90 | SEK 12.32 | SEK 11.90 | 132.67K |
| 2026-08-06 | SEK 11.90 | -1.16% | SEK 11.90 | SEK 12.04 | SEK 11.88 | 22.68K |
| 2026-08-05 | SEK 12.04 | +0.67% | SEK 12.42 | SEK 12.42 | SEK 11.74 | 19.25K |
| 2026-08-04 | SEK 11.96 | -1.32% | SEK 12.10 | SEK 12.16 | SEK 11.90 | 46.62K |
| 2026-08-03 | SEK 12.12 | +1.34% | SEK 11.98 | SEK 12.16 | SEK 11.80 | 15.03K |
| 2026-07-31 | SEK 11.96 | +0.67% | SEK 11.86 | SEK 12.08 | SEK 11.80 | 59.70K |
| 2026-07-30 | SEK 11.88 | -1.66% | SEK 11.94 | SEK 12.36 | SEK 11.86 | 35.27K |
| 2026-07-29 | SEK 12.08 | -0.66% | SEK 12.16 | SEK 12.22 | SEK 11.92 | 29.73K |
| 2026-07-28 | SEK 12.16 | -0.16% | SEK 12.00 | SEK 12.18 | SEK 11.94 | 21.28K |
| 2026-07-27 | SEK 12.18 | +2.01% | SEK 12.00 | SEK 12.36 | SEK 12.00 | 19.15K |
| 2026-07-24 | SEK 11.94 | -2.61% | SEK 11.94 | SEK 12.26 | SEK 11.94 | 4.97K |
| 2026-07-23 | SEK 12.26 | +2.00% | SEK 12.30 | SEK 12.30 | SEK 11.86 | 14.87K |
| 2026-07-22 | SEK 12.02 | +1.18% | SEK 11.88 | SEK 12.36 | SEK 11.88 | 10.65K |
| 2026-07-21 | SEK 11.88 | -0.67% | SEK 12.20 | SEK 12.36 | SEK 11.80 | 13.41K |
| 2026-07-20 | SEK 11.96 | 0.00% | SEK 12.10 | SEK 12.36 | SEK 11.96 | 17.58K |
| 2026-07-17 | SEK 11.96 | -1.16% | SEK 12.02 | SEK 12.24 | SEK 11.94 | 20.60K |
| 2026-07-16 | SEK 12.10 | -4.57% | SEK 12.50 | SEK 12.50 | SEK 11.94 | 19.23K |
| 2026-07-15 | SEK 12.68 | +6.73% | SEK 11.98 | SEK 12.68 | SEK 11.64 | 70.24K |
| 2026-07-14 | SEK 11.88 | +1.19% | SEK 11.88 | SEK 12.26 | SEK 11.50 | 63.58K |
| 2026-07-13 | SEK 11.74 | -2.00% | SEK 11.98 | SEK 11.98 | SEK 11.52 | 31.44K |
| 2026-07-10 | SEK 11.98 | 0.00% | SEK 12.16 | SEK 12.18 | SEK 11.90 | 47.35K |
| 2026-07-09 | SEK 11.98 | 0.00% | SEK 11.98 | SEK 12.20 | SEK 11.68 | 33.76K |
| 2026-07-08 | SEK 11.98 | +2.92% | SEK 11.56 | SEK 12.06 | SEK 11.56 | 16.09K |
| 2026-07-07 | SEK 11.64 | +1.93% | SEK 11.68 | SEK 11.68 | SEK 11.22 | 28.41K |
| 2026-07-06 | SEK 11.42 | +2.15% | SEK 11.28 | SEK 11.68 | SEK 11.18 | 124.65K |
| 2026-07-03 | SEK 11.18 | +2.01% | SEK 11.28 | SEK 11.56 | SEK 11.06 | 159.82K |
| 2026-07-02 | SEK 10.96 | +1.29% | SEK 10.86 | SEK 11.00 | SEK 10.60 | 113.27K |
| 2026-07-01 | SEK 10.82 | -1.64% | SEK 10.84 | SEK 10.84 | SEK 10.68 | 18.40K |
| 2026-06-30 | SEK 11.00 | +0.36% | SEK 10.96 | SEK 11.18 | SEK 10.78 | 35.90K |
| 2026-06-29 | SEK 10.96 | +0.18% | SEK 11.00 | SEK 11.00 | SEK 10.48 | 76.32K |
| 2026-06-26 | SEK 10.94 | -2.32% | SEK 11.22 | SEK 11.22 | SEK 10.84 | 25.94K |
| 2026-06-25 | SEK 11.20 | -1.23% | SEK 11.34 | SEK 11.42 | SEK 11.20 | 13.53K |
| 2026-06-24 | SEK 11.34 | -0.35% | SEK 11.38 | SEK 11.40 | SEK 10.98 | 30.68K |
| 2026-06-23 | SEK 11.38 | -0.18% | SEK 11.38 | SEK 11.38 | SEK 11.08 | 35.68K |
| 2026-06-22 | SEK 11.40 | -0.87% | SEK 11.50 | SEK 11.56 | SEK 11.08 | 61.73K |
| 2026-06-18 | SEK 11.50 | -0.69% | SEK 11.48 | SEK 11.60 | SEK 11.36 | 14.89K |
| 2026-06-17 | SEK 11.58 | -2.03% | SEK 11.82 | SEK 11.98 | SEK 11.40 | 105.39K |
| 2026-06-16 | SEK 11.82 | -3.27% | SEK 12.18 | SEK 12.18 | SEK 11.76 | 36.29K |
| 2026-06-15 | SEK 12.22 | +0.49% | SEK 12.20 | SEK 12.22 | SEK 11.98 | 30.60K |
| 2026-06-12 | SEK 12.16 | +1.00% | SEK 12.10 | SEK 12.16 | SEK 11.98 | 9.46K |
| 2026-06-11 | SEK 12.04 | +0.84% | SEK 12.02 | SEK 12.12 | SEK 11.92 | 24.16K |
| 2026-06-10 | SEK 11.94 | -3.08% | SEK 12.32 | SEK 12.32 | SEK 11.84 | 40.12K |
| 2026-06-09 | SEK 12.32 | +3.36% | SEK 11.82 | SEK 13.00 | SEK 11.82 | 219.55K |
| 2026-06-08 | SEK 11.92 | -2.45% | SEK 12.26 | SEK 12.50 | SEK 11.70 | 61.87K |
| 2026-06-05 | SEK 12.22 | +1.66% | SEK 12.10 | SEK 12.54 | SEK 12.00 | 106.58K |
| 2026-06-04 | SEK 12.02 | -0.33% | SEK 12.22 | SEK 12.22 | SEK 11.92 | 29.13K |
| 2026-06-03 | SEK 12.06 | +1.17% | SEK 12.02 | SEK 12.68 | SEK 12.00 | 53.05K |
| 2026-06-02 | SEK 11.92 | -0.83% | SEK 12.04 | SEK 12.16 | SEK 11.92 | 36.89K |
| 2026-06-01 | SEK 12.02 | +0.17% | SEK 12.16 | SEK 12.18 | SEK 12.02 | 23.38K |
| 2026-05-29 | SEK 12.00 | -0.17% | SEK 12.16 | SEK 12.18 | SEK 12.00 | 19.17K |
| 2026-05-28 | SEK 12.02 | +0.50% | SEK 11.96 | SEK 12.14 | SEK 11.86 | 25.92K |
| 2026-05-27 | SEK 11.96 | +0.50% | SEK 12.00 | SEK 12.16 | SEK 11.90 | 22.72K |