Stockholm - Delayed Quote SEK

Cint Group AB (publ) (CINT.ST)

Compare
11.01
-0.74
(-6.30%)
At close: January 10 at 5:29:50 PM GMT+1
Currency in SEK
Download
Date Open High Low Close
Adj Close
Volume
Jan 10, 2025 11.75 11.77 11.00 11.01 11.01 193,612
Jan 9, 2025 11.60 11.86 11.51 11.75 11.75 256,842
Jan 8, 2025 12.02 12.02 11.57 11.86 11.86 1,394,114
Jan 7, 2025 12.28 12.39 11.87 11.95 11.95 415,805
Jan 3, 2025 12.61 12.87 12.25 12.28 12.28 274,271
Jan 2, 2025 12.64 12.99 12.64 12.81 12.81 143,765
Dec 30, 2024 13.05 13.07 12.49 12.66 12.66 138,222
Dec 27, 2024 13.00 13.42 12.89 13.05 13.05 219,044
Dec 23, 2024 13.34 13.44 13.08 13.19 13.19 118,196
Dec 20, 2024 13.50 13.56 13.15 13.41 13.41 123,039
Dec 19, 2024 13.70 13.90 13.50 13.50 13.50 157,334
Dec 18, 2024 13.84 14.13 13.76 13.95 13.95 373,879
Dec 17, 2024 13.66 13.96 13.54 13.84 13.84 593,045
Dec 16, 2024 14.14 14.21 13.70 13.70 13.70 213,040
Dec 13, 2024 14.16 14.41 14.09 14.14 14.14 367,788
Dec 12, 2024 14.66 15.04 14.04 14.28 14.28 589,170
Dec 11, 2024 14.38 14.67 14.26 14.56 14.56 369,009
Dec 10, 2024 14.27 14.82 14.25 14.38 14.38 683,069
Dec 9, 2024 14.52 14.61 14.22 14.22 14.22 226,635
Dec 6, 2024 13.90 14.64 13.80 14.57 14.57 334,802
Dec 5, 2024 13.87 14.44 13.86 14.00 14.00 517,342
Dec 4, 2024 13.32 13.96 13.32 13.96 13.96 339,986
Dec 3, 2024 12.80 13.57 12.80 13.31 13.31 298,957
Dec 2, 2024 12.61 13.19 12.61 13.00 13.00 205,905
Nov 29, 2024 12.60 13.20 12.53 12.53 12.53 2,509,664
Nov 28, 2024 12.45 12.79 12.41 12.69 12.69 118,509
Nov 27, 2024 12.70 12.77 12.39 12.51 12.51 195,566
Nov 26, 2024 12.79 12.91 12.41 12.70 12.70 334,871
Nov 25, 2024 12.14 13.02 12.14 12.90 12.90 280,134
Nov 22, 2024 11.79 12.31 11.54 12.10 12.10 1,207,483
Nov 21, 2024 11.11 11.79 11.11 11.63 11.63 312,978
Nov 20, 2024 11.60 11.78 11.44 11.44 11.44 245,462
Nov 19, 2024 12.48 12.48 11.37 11.54 11.54 630,291
Nov 18, 2024 12.11 12.49 12.07 12.07 12.07 207,221
Nov 15, 2024 12.82 12.82 12.28 12.32 12.32 292,557
Nov 14, 2024 13.05 13.29 12.64 12.78 12.78 288,250
Nov 13, 2024 12.62 13.18 12.55 13.00 13.00 308,818
Nov 12, 2024 12.50 12.90 12.11 12.55 12.55 298,635
Nov 11, 2024 12.41 13.06 12.41 12.50 12.50 204,679
Nov 8, 2024 12.30 12.77 12.27 12.66 12.66 379,129
Nov 7, 2024 12.76 12.80 12.12 12.30 12.30 290,223
Nov 6, 2024 12.71 13.00 12.55 12.64 12.64 271,968
Nov 5, 2024 12.93 13.20 12.66 12.71 12.71 2,108,923
Nov 4, 2024 12.70 12.93 12.55 12.93 12.93 925,466
Nov 1, 2024 12.85 13.07 12.59 12.70 12.70 198,997
Oct 31, 2024 12.77 12.87 12.44 12.77 12.77 399,485
Oct 30, 2024 12.93 13.00 12.66 12.72 12.72 336,919
Oct 29, 2024 12.37 12.80 12.22 12.80 12.80 329,680
Oct 28, 2024 12.59 12.99 12.28 12.37 12.37 535,128
Oct 25, 2024 11.42 12.55 11.35 12.53 12.53 1,643,469
Oct 24, 2024 10.10 12.26 10.10 11.60 11.60 3,435,351
Oct 23, 2024 9.46 9.77 9.35 9.49 9.49 174,712
Oct 22, 2024 9.58 9.61 9.24 9.46 9.46 331,253
Oct 21, 2024 9.44 9.93 9.40 9.76 9.76 298,443
Oct 18, 2024 9.38 9.58 9.20 9.44 9.44 180,175
Oct 17, 2024 9.42 9.49 9.20 9.22 9.22 278,816
Oct 16, 2024 9.51 9.80 9.51 9.60 9.60 122,852
Oct 15, 2024 9.55 9.73 9.44 9.55 9.55 325,542
Oct 14, 2024 9.72 9.77 9.45 9.55 9.55 243,351
Oct 11, 2024 9.86 9.97 9.62 9.72 9.72 162,527
Oct 10, 2024 10.10 10.10 9.78 9.86 9.86 341,501
Oct 9, 2024 10.09 10.25 10.01 10.15 10.15 123,410
Oct 8, 2024 10.33 10.33 9.90 10.09 10.09 196,328
Oct 7, 2024 10.60 10.66 10.13 10.33 10.33 162,973
Oct 4, 2024 9.90 10.57 9.81 10.56 10.56 785,281
Oct 3, 2024 9.32 9.89 9.19 9.79 9.79 317,689
Oct 2, 2024 9.42 9.42 9.15 9.32 9.32 466,657
Oct 1, 2024 9.91 10.03 9.43 9.43 9.43 355,776
Sep 30, 2024 9.88 10.06 9.60 9.84 9.84 3,434,324
Sep 27, 2024 9.60 9.90 9.58 9.88 9.88 227,186
Sep 26, 2024 9.40 9.90 9.35 9.65 9.65 389,815
Sep 25, 2024 9.20 9.41 9.14 9.36 9.36 117,181
Sep 24, 2024 9.43 9.57 9.15 9.20 9.20 974,508
Sep 23, 2024 9.38 9.75 9.38 9.43 9.43 519,557
Sep 20, 2024 9.15 9.65 9.15 9.38 9.38 534,488
Sep 19, 2024 8.81 9.59 8.81 9.40 9.40 3,837,896
Sep 18, 2024 9.20 9.20 8.84 9.00 9.00 881,733
Sep 17, 2024 9.15 9.27 9.05 9.07 9.07 195,963
Sep 16, 2024 9.39 9.40 9.11 9.15 9.15 538,215
Sep 13, 2024 9.20 9.44 9.20 9.39 9.39 281,317
Sep 12, 2024 9.31 9.60 9.17 9.30 9.30 282,160
Sep 11, 2024 9.25 9.49 9.05 9.19 9.19 256,941
Sep 10, 2024 8.76 9.60 8.76 9.25 9.25 791,341
Sep 9, 2024 9.38 9.38 8.72 8.75 8.75 255,321
Sep 6, 2024 9.13 9.31 8.78 8.81 8.81 1,808,706
Sep 5, 2024 8.91 9.59 8.91 9.19 9.19 3,710,516
Sep 4, 2024 8.59 9.15 8.47 8.94 8.94 5,658,909
Sep 3, 2024 9.29 9.31 8.55 8.61 8.61 2,641,218
Sep 2, 2024 10.99 10.99 9.20 9.27 9.27 2,599,564
Aug 30, 2024 10.75 11.15 10.22 11.02 11.02 635,577
Aug 29, 2024 10.35 10.72 10.29 10.72 10.72 130,556
Aug 28, 2024 10.43 10.68 10.35 10.59 10.59 709,245
Aug 27, 2024 10.74 10.90 10.39 10.42 10.42 177,019
Aug 26, 2024 10.72 10.89 10.55 10.74 10.74 618,336
Aug 23, 2024 10.38 10.79 10.26 10.72 10.72 136,170
Aug 22, 2024 10.25 10.44 10.16 10.32 10.32 65,926
Aug 21, 2024 10.88 10.99 10.24 10.25 10.25 330,340
Aug 20, 2024 10.74 11.19 10.53 10.88 10.88 5,206,507
Aug 19, 2024 10.60 10.72 10.50 10.60 10.60 92,336
Aug 16, 2024 10.51 10.67 10.30 10.56 10.56 163,591
Aug 15, 2024 10.15 10.50 10.08 10.50 10.50 165,075
Aug 14, 2024 10.13 10.45 10.13 10.19 10.19 107,026
Aug 13, 2024 10.32 10.36 10.03 10.29 10.29 168,981
Aug 12, 2024 10.42 10.49 10.15 10.24 10.24 169,349
Aug 9, 2024 10.29 10.50 10.07 10.42 10.42 110,267
Aug 8, 2024 10.16 10.16 9.77 10.04 10.04 162,071
Aug 7, 2024 9.40 10.32 9.40 10.16 10.16 520,742
Aug 6, 2024 9.01 9.79 9.01 9.39 9.39 848,677
Aug 5, 2024 9.30 9.40 8.80 9.28 9.28 480,127
Aug 2, 2024 10.20 10.20 9.77 9.79 9.79 284,132
Aug 1, 2024 10.65 10.70 10.19 10.26 10.26 815,970
Jul 31, 2024 10.72 10.90 10.56 10.65 10.65 164,372
Jul 30, 2024 10.70 10.97 10.66 10.72 10.72 287,974
Jul 29, 2024 10.33 10.80 10.33 10.59 10.59 290,145
Jul 26, 2024 10.46 10.68 10.25 10.27 10.27 340,069
Jul 25, 2024 10.49 10.49 10.00 10.27 10.27 241,040
Jul 24, 2024 10.00 10.48 10.00 10.40 10.40 205,540
Jul 23, 2024 10.14 10.50 9.94 10.18 10.18 351,862
Jul 22, 2024 10.40 10.65 9.93 9.93 9.93 433,984
Jul 19, 2024 10.31 10.97 10.15 10.41 10.41 776,249
Jul 18, 2024 10.04 10.49 10.00 10.15 10.15 1,176,964
Jul 17, 2024 10.05 10.05 9.73 10.05 10.05 369,720
Jul 16, 2024 10.10 10.13 9.88 9.99 9.99 483,118
Jul 15, 2024 10.31 10.32 10.11 10.19 10.19 271,022
Jul 12, 2024 10.27 10.35 10.14 10.31 10.31 244,788
Jul 11, 2024 9.99 10.38 9.87 10.28 10.28 401,813
Jul 10, 2024 9.82 9.98 9.81 9.83 9.83 225,494
Jul 9, 2024 10.30 10.30 9.82 9.82 9.82 334,888
Jul 8, 2024 10.31 10.37 10.00 10.09 10.09 362,028
Jul 5, 2024 10.41 10.50 10.18 10.30 10.30 239,376
Jul 4, 2024 10.49 10.50 9.95 10.24 10.24 511,692
Jul 3, 2024 10.90 10.92 10.16 10.49 10.49 555,860
Jul 2, 2024 10.49 10.98 10.08 10.83 10.83 788,710
Jul 1, 2024 9.85 10.55 9.85 10.41 10.41 4,103,168
Jun 28, 2024 9.95 10.06 9.79 9.85 9.85 462,642
Jun 27, 2024 9.90 10.28 9.75 9.94 9.94 521,651
Jun 26, 2024 10.26 10.55 9.73 9.91 9.91 903,109
Jun 25, 2024 10.88 10.90 9.67 10.29 10.29 2,475,633
Jun 24, 2024 10.98 11.29 10.40 11.26 11.26 1,089,042
Jun 20, 2024 12.15 12.15 10.70 10.90 10.90 1,817,584
Jun 19, 2024 12.34 12.34 11.85 11.90 11.90 355,559
Jun 18, 2024 12.48 12.76 12.16 12.20 12.20 274,851
Jun 17, 2024 12.54 12.79 12.42 12.58 12.58 208,174
Jun 14, 2024 13.03 13.32 12.72 12.72 12.72 618,561
Jun 13, 2024 13.25 13.50 12.96 13.25 13.25 596,197
Jun 12, 2024 13.20 13.64 13.20 13.57 13.57 507,957
Jun 11, 2024 14.11 14.11 13.40 13.50 13.50 281,868
Jun 10, 2024 14.47 14.48 14.00 14.12 14.12 199,804
Jun 7, 2024 14.28 14.49 14.14 14.47 14.47 315,255
Jun 5, 2024 14.40 14.40 13.96 14.15 14.15 203,276
Jun 4, 2024 14.52 14.52 14.07 14.24 14.24 207,142
Jun 3, 2024 14.55 14.73 14.32 14.65 14.65 438,565
May 31, 2024 15.13 15.13 14.14 14.44 14.44 728,000
May 30, 2024 14.90 15.11 14.61 14.88 14.88 395,689
May 29, 2024 15.22 15.54 14.94 14.94 14.94 229,220
May 28, 2024 15.22 15.45 15.10 15.22 15.22 256,482
May 27, 2024 15.35 15.64 15.01 15.23 15.23 261,634
May 24, 2024 15.05 15.65 14.86 15.30 15.30 590,874
May 23, 2024 15.35 15.58 15.00 15.23 15.23 693,169
May 22, 2024 15.69 15.89 15.01 15.09 15.09 857,593
May 21, 2024 16.70 16.92 15.45 15.58 15.58 751,357
May 20, 2024 15.17 17.13 15.15 16.50 16.50 3,782,945
May 17, 2024 13.79 14.20 13.58 14.16 14.16 342,313
May 16, 2024 13.83 14.15 13.70 13.79 13.79 215,112
May 15, 2024 13.41 13.83 13.38 13.83 13.83 288,170
May 14, 2024 12.79 13.47 12.71 13.41 13.41 455,003
May 13, 2024 11.78 12.85 11.78 12.79 12.79 919,658
May 10, 2024 12.29 12.37 11.77 11.77 11.77 411,090
May 8, 2024 12.30 12.30 11.90 11.90 11.90 198,924
May 7, 2024 11.90 12.48 11.83 12.29 12.29 1,323,368
May 6, 2024 11.90 12.10 11.73 11.86 11.86 286,943
May 3, 2024 12.45 12.54 11.70 11.91 11.91 807,154
May 2, 2024 11.65 12.50 11.65 12.35 12.35 720,605
Apr 30, 2024 11.66 12.29 11.57 11.82 11.82 4,181,876
Apr 29, 2024 11.36 12.05 11.08 11.66 11.66 1,073,142
Apr 26, 2024 11.80 12.74 10.90 11.48 11.48 4,437,206
Apr 25, 2024 13.98 13.98 11.31 11.80 11.80 5,158,434
Apr 24, 2024 14.80 15.03 14.42 14.49 14.49 684,471
Apr 23, 2024 14.29 14.93 14.29 14.80 14.80 378,922
Apr 22, 2024 14.05 14.48 13.89 14.12 14.12 258,160
Apr 19, 2024 14.18 14.24 13.35 14.05 14.05 242,909
Apr 18, 2024 14.00 14.21 13.90 14.18 14.18 144,878
Apr 17, 2024 13.70 14.17 13.70 14.01 14.01 123,114
Apr 16, 2024 14.00 14.34 13.59 13.99 13.99 324,901
Apr 15, 2024 14.28 14.86 13.79 14.20 14.20 390,144
Apr 12, 2024 14.59 15.31 14.20 14.28 14.28 613,135
Apr 11, 2024 14.40 14.46 13.77 14.25 14.25 447,805
Apr 10, 2024 13.80 14.40 13.60 13.72 13.72 398,821
Apr 9, 2024 15.20 15.20 13.80 13.81 13.81 1,056,061
Apr 8, 2024 15.17 15.66 15.07 15.23 15.23 382,019
Apr 5, 2024 15.00 15.17 14.77 15.17 15.17 273,631
Apr 4, 2024 14.61 15.29 14.42 15.22 15.22 380,764
Apr 3, 2024 14.50 14.69 14.25 14.62 14.62 325,665
Apr 2, 2024 15.21 15.28 14.31 14.39 14.39 404,970
Mar 28, 2024 15.50 15.50 14.96 15.16 15.16 239,872
Mar 27, 2024 15.55 15.72 14.88 15.27 15.27 539,312
Mar 26, 2024 15.63 15.85 15.20 15.55 15.55 799,661
Mar 25, 2024 14.98 15.69 14.69 15.62 15.62 821,222
Mar 22, 2024 14.54 14.91 14.38 14.88 14.88 451,328
Mar 21, 2024 14.62 14.88 14.39 14.54 14.54 359,607
Mar 20, 2024 14.49 14.72 14.10 14.60 14.60 390,560
Mar 19, 2024 14.09 14.49 13.54 14.49 14.49 450,800
Mar 18, 2024 13.60 14.47 13.45 13.86 13.86 953,268
Mar 15, 2024 14.11 14.11 13.10 13.51 13.51 742,339
Mar 14, 2024 14.20 14.52 13.86 14.11 14.11 564,866
Mar 13, 2024 13.91 14.60 13.91 14.29 14.29 653,614
Mar 12, 2024 13.54 14.18 13.39 14.09 14.09 566,050
Mar 11, 2024 13.11 13.50 12.88 13.40 13.40 306,746
Mar 8, 2024 13.25 13.34 12.95 13.15 13.15 738,475
Mar 7, 2024 13.20 13.63 13.00 13.45 13.45 407,750
Mar 6, 2024 13.30 13.30 12.77 13.07 13.07 367,508
Mar 5, 2024 13.77 14.14 13.20 13.28 13.28 645,992
Mar 4, 2024 14.06 14.23 13.83 13.90 13.90 497,975
Mar 1, 2024 13.18 13.99 13.07 13.98 13.98 470,273
Feb 29, 2024 13.39 13.51 12.91 13.18 13.18 732,917
Feb 28, 2024 13.26 13.49 12.86 13.25 13.25 4,494,524
Feb 27, 2024 13.96 14.00 12.88 13.12 13.12 678,733
Feb 26, 2024 13.50 14.09 13.35 13.84 13.84 2,432,373
Feb 23, 2024 12.47 13.69 12.46 13.54 13.54 1,972,414
Feb 22, 2024 10.95 12.59 10.41 12.46 12.46 2,329,679
Feb 21, 2024 11.29 11.61 11.04 11.56 11.56 1,154,062
Feb 20, 2024 11.91 12.23 11.05 11.29 11.29 633,027
Feb 19, 2024 12.70 12.70 11.90 12.18 12.18 313,292
Feb 16, 2024 12.48 12.81 12.30 12.70 12.70 2,097,303
Feb 15, 2024 12.68 12.96 12.20 12.46 12.46 928,789
Feb 14, 2024 12.06 12.68 11.85 12.59 12.59 525,969
Feb 13, 2024 12.13 12.35 11.91 12.06 12.06 505,934
Feb 12, 2024 11.88 12.62 11.88 12.13 12.13 782,487
Feb 9, 2024 11.51 11.92 11.43 11.88 11.88 691,146
Feb 8, 2024 10.69 11.51 10.69 11.51 11.51 988,034
Feb 7, 2024 10.64 10.88 10.46 10.68 10.68 560,141
Feb 6, 2024 10.60 10.70 10.37 10.60 10.60 1,728,574
Feb 5, 2024 11.23 11.37 10.53 10.62 10.62 794,343
Feb 2, 2024 11.42 11.79 11.16 11.23 11.23 1,021,626
Feb 1, 2024 11.42 11.99 11.20 11.31 11.31 2,200,907
Jan 31, 2024 11.00 11.89 10.94 11.57 11.57 4,068,814
Jan 30, 2024 10.88 11.39 10.84 11.22 11.22 1,205,076
Jan 29, 2024 10.31 10.85 10.15 10.84 10.84 1,060,636
Jan 26, 2024 10.24 10.50 10.05 10.31 10.31 816,419
Jan 25, 2024 9.78 10.25 9.78 10.24 10.24 304,575
Jan 24, 2024 9.35 10.15 9.35 9.99 9.99 612,464
Jan 23, 2024 9.23 9.66 9.13 9.52 9.52 412,916
Jan 22, 2024 9.22 9.51 8.90 9.23 9.23 527,002
Jan 19, 2024 9.20 9.31 9.06 9.21 9.21 373,512
Jan 18, 2024 9.12 9.25 9.06 9.20 9.20 241,004
Jan 17, 2024 9.06 9.17 8.90 9.12 9.12 564,542
Jan 16, 2024 9.10 9.27 8.92 9.07 9.07 1,302,837
Jan 15, 2024 9.40 9.41 9.10 9.11 9.11 550,830
Jan 12, 2024 9.90 10.24 9.73 9.78 9.78 708,076
Jan 11, 2024 10.14 10.28 9.87 9.91 9.91 1,891,254
Jan 10, 2024 10.25 10.45 9.98 10.07 10.07 1,025,219

Related Tickers

HS9.F 4GLOBAL plc
0.5050
-2.88%
 
BS81.MU Bentley Systems Inc
45.20
0.00%
 
0PL.MU Patriot One Technologies Inc
0.3520
-2.76%
 
688787.SS Beijing Haitian Ruisheng Science Technology Ltd.
113.55
+4.44%
 
RDVWF RadView Software Ltd.
0.0001
0.00%
 
9EI.BE Sprinklr Inc
8.08
0.00%
 
8A2.SG Altair Engineering Inc
107.00
0.00%
 
AGGG Antilia Group, Corp.
0.0001
0.00%
 
2NP.SG Spyrosoft SA
98.80
-1.20%
 
FAA.HM Fabasoft AG
16.05
-0.31%