Cint Group AB (CINT)

CINT
🏛️ Schweden →
6.18
Letzte Aktualisierung: 2025-09-30
K-Linie pro Minute Tägliche K-Linie
Zeit Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
Keine K-Linie pro Minute Daten verfügbar
Datum Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
2022-12-30 43.24 43.86 41.88 41.88 0.3M
2022-12-29 41.22 43.98 41.20 43.94 0.2M
2022-12-28 42.02 42.30 40.62 41.22 0.2M
2022-12-27 44.50 44.78 41.70 42.02 0.1M
2022-12-23 42.54 44.26 42.12 43.56 0.2M
2022-12-22 43.12 44.00 42.42 42.56 0.3M
2022-12-21 41.24 43.08 41.24 43.08 0.3M
2022-12-20 42.00 42.12 40.62 41.72 0.4M
2022-12-19 44.02 44.16 42.02 42.20 0.3M
2022-12-16 45.68 46.34 43.30 44.00 2.8M
2022-12-15 51.95 51.95 46.66 46.74 0.4M
2022-12-14 51.35 51.95 50.40 50.70 0.2M
2022-12-13 49.12 52.30 48.60 51.40 0.5M
2022-12-12 49.02 49.60 48.00 49.34 0.2M
2022-12-09 48.34 50.60 48.34 49.80 0.4M
2022-12-08 46.80 49.12 46.62 48.48 0.2M
2022-12-07 48.56 48.96 47.02 48.50 0.7M
2022-12-06 51.95 51.95 48.56 48.56 0.3M
2022-12-05 50.05 52.75 50.00 51.70 0.4M
2022-12-02 48.86 50.90 48.04 49.22 1.0M
2022-12-01 47.52 50.65 47.48 49.02 1.2M
2022-11-30 46.94 48.32 45.92 46.70 1.0M
2022-11-29 47.30 47.70 45.38 46.42 1.7M
2022-11-28 48.50 48.70 46.30 47.30 0.7M
2022-11-25 49.40 49.62 48.56 49.16 0.2M
2022-11-24 51.05 52.25 49.36 49.40 0.4M
2022-11-23 49.58 51.90 48.56 51.50 0.5M
2022-11-22 50.65 51.65 49.34 49.56 0.5M
2022-11-21 49.62 52.75 48.42 51.75 0.5M
2022-11-18 48.00 49.88 47.30 49.50 0.9M
2022-11-17 50.75 51.35 47.38 47.60 1.7M
2022-11-16 56.05 56.90 50.50 50.65 1.5M
2022-11-15 57.80 57.85 55.60 56.00 19.8M
2022-11-14 72.50 73.10 68.75 69.50 0.2M
2022-11-11 65.70 72.90 64.05 72.75 0.4M
2022-11-10 57.25 68.60 55.20 65.30 0.5M
2022-11-09 56.90 58.70 56.70 57.25 0.2M
2022-11-08 57.75 58.10 55.00 58.00 0.3M
2022-11-07 53.45 56.65 53.00 55.65 0.3M
2022-11-04 53.70 54.55 52.75 53.40 0.2M
2022-11-03 57.80 57.90 53.50 53.70 0.2M
2022-11-02 55.00 59.00 53.75 57.80 0.5M
2022-11-01 57.90 59.50 54.75 55.00 0.2M
2022-10-31 56.10 59.15 55.10 58.30 0.2M
2022-10-28 53.55 58.75 52.45 56.00 1.0M
2022-10-27 56.30 56.30 48.00 54.85 0.9M
2022-10-26 54.00 58.40 53.55 57.40 0.3M
2022-10-25 49.52 55.50 49.36 54.70 0.7M
2022-10-24 50.00 50.95 48.16 49.80 0.4M
2022-10-21 49.10 52.45 49.10 50.00 0.2M
2022-10-20 51.10 51.35 48.80 50.80 0.3M
2022-10-19 51.00 52.85 50.35 51.35 0.4M
2022-10-18 50.85 53.00 49.70 51.90 0.3M
2022-10-17 48.88 50.85 47.52 49.50 0.2M
2022-10-14 47.00 50.95 46.96 49.04 0.4M
2022-10-13 46.92 46.92 41.62 45.66 0.9M
2022-10-12 51.10 54.60 46.60 46.92 0.4M
2022-10-11 54.95 55.50 51.60 52.00 0.3M
2022-10-10 60.20 60.85 55.85 56.25 0.2M
2022-10-07 63.00 64.30 58.65 60.25 0.1M
2022-10-06 68.20 68.20 63.95 64.40 0.3M
2022-10-05 66.60 67.55 65.05 66.15 0.4M
2022-10-04 63.80 66.60 63.00 66.60 0.2M
2022-10-03 61.20 62.20 56.95 61.95 0.2M
2022-09-30 62.95 62.95 56.25 61.35 0.7M
2022-09-29 58.00 59.70 54.75 57.80 0.1M
2022-09-28 53.35 58.55 50.65 57.40 0.2M
2022-09-27 54.00 54.85 52.70 53.35 0.1M
2022-09-26 54.60 55.60 52.80 54.20 0.2M
2022-09-23 55.45 55.95 52.50 54.60 0.2M
2022-09-22 58.40 60.40 55.90 56.15 0.1M
2022-09-21 60.00 61.20 58.95 60.40 0.1M
2022-09-20 66.00 66.95 59.35 60.00 0.1M
2022-09-19 67.55 68.00 65.85 66.45 0.1M
2022-09-16 69.90 69.90 65.95 68.85 0.3M
2022-09-15 69.80 71.75 68.75 70.35 0.2M
2022-09-14 68.00 71.80 67.40 68.50 0.1M
2022-09-13 71.50 72.20 69.55 69.55 0.2M
2022-09-12 73.00 73.40 70.85 72.20 0.1M
2022-09-09 67.20 73.00 67.20 72.50 0.3M
2022-09-08 66.90 68.05 65.50 67.20 0.3M
2022-09-07 63.00 66.15 63.00 65.75 0.4M
2022-09-06 63.00 65.85 63.00 64.50 1.4M
2022-09-05 63.15 64.20 62.60 64.10 0.2M
2022-09-02 62.15 65.70 61.95 65.45 0.1M
2022-09-01 62.45 64.65 62.00 62.55 0.2M
2022-08-31 64.75 64.75 60.35 63.90 0.2M
2022-08-30 56.05 60.55 56.05 59.00 0.1M
2022-08-29 60.65 60.65 57.80 58.85 0.2M
2022-08-26 64.00 64.90 60.35 60.60 0.2M
2022-08-25 63.10 64.40 61.30 63.35 0.1M
2022-08-24 64.75 64.75 62.20 63.10 0.1M
2022-08-23 65.00 66.50 63.05 64.75 0.1M
2022-08-22 67.00 68.25 63.35 64.15 0.1M
2022-08-19 68.95 69.40 67.10 67.45 0.7M
2022-08-18 72.00 72.50 68.55 69.30 0.1M
2022-08-17 75.75 76.40 71.15 72.40 0.2M
2022-08-16 75.45 77.35 73.25 74.90 0.1M
2022-08-15 73.20 74.95 72.60 74.40 0.1M
2022-08-12 73.15 75.65 73.15 74.00 0.1M
2022-08-11 73.60 76.30 72.80 74.50 0.2M
2022-08-10 69.20 73.35 67.00 73.00 0.1M
2022-08-09 70.75 72.00 68.85 69.20 0.3M
2022-08-08 70.00 72.45 70.00 71.15 0.1M
2022-08-05 71.95 72.90 69.75 70.60 0.3M
2022-08-04 68.55 71.40 67.65 71.25 0.1M
2022-08-03 64.55 69.10 64.00 68.65 0.1M
2022-08-02 67.00 67.00 63.10 64.50 0.2M
2022-08-01 71.10 71.10 64.80 67.05 0.3M
2022-07-29 69.75 72.75 68.80 71.05 0.1M
2022-07-28 69.00 71.75 67.95 69.80 0.2M
2022-07-27 67.30 68.65 64.90 67.65 0.2M
2022-07-26 66.70 67.60 65.00 67.35 0.1M
2022-07-25 67.35 67.50 64.15 65.85 0.3M
2022-07-22 58.35 72.80 58.05 67.35 0.9M
2022-07-21 55.80 56.75 55.05 55.70 0.1M
2022-07-20 54.10 57.50 54.05 55.80 0.3M
2022-07-19 53.65 56.90 52.65 56.05 0.2M
2022-07-18 51.00 53.95 51.00 53.65 0.2M
2022-07-15 52.95 52.95 49.76 50.85 0.3M
2022-07-14 55.20 56.10 50.80 51.25 0.1M
2022-07-13 61.75 61.75 55.25 55.70 0.1M
2022-07-12 59.15 61.70 57.25 60.60 0.6M
2022-07-11 61.75 62.75 59.65 60.50 0.1M
2022-07-08 63.00 63.00 59.05 61.75 0.1M
2022-07-07 57.90 59.95 57.45 59.45 0.4M
2022-07-06 53.10 57.75 52.80 57.65 0.4M
2022-07-05 54.65 56.15 52.50 52.90 0.2M
2022-07-04 57.30 58.20 53.60 54.05 0.1M
2022-07-01 55.45 58.85 55.45 57.30 0.2M
2022-06-30 59.85 59.85 55.20 56.95 0.1M
2022-06-29 61.90 61.90 58.20 59.90 0.1M
2022-06-28 62.00 62.00 59.10 61.00 0.2M
2022-06-27 61.85 63.10 59.80 60.45 0.2M
2022-06-23 63.55 63.60 60.20 61.20 0.2M
2022-06-22 63.00 63.65 59.45 63.55 0.1M
2022-06-21 63.55 67.00 62.60 64.15 0.2M
2022-06-20 62.50 66.00 60.60 63.55 0.3M
2022-06-17 56.30 62.80 55.30 62.50 0.9M
2022-06-16 61.30 61.30 55.55 56.30 0.5M
2022-06-15 64.45 64.45 60.55 61.30 0.1M
2022-06-14 65.25 66.05 61.05 61.05 0.1M
2022-06-13 68.15 68.15 63.55 65.25 0.3M
2022-06-10 70.00 70.85 68.15 68.15 0.2M
2022-06-09 72.15 75.00 71.30 71.30 0.1M
2022-06-08 75.00 76.65 75.00 75.95 0.1M
2022-06-07 78.35 78.35 75.15 76.20 0.1M
2022-06-03 82.40 82.50 78.00 78.35 0.1M
2022-06-02 75.20 80.45 75.20 80.35 0.2M
2022-06-01 80.00 80.80 77.90 78.60 0.3M
2022-05-31 77.30 79.75 75.40 79.75 1.3M
2022-05-30 75.45 79.70 75.45 76.65 0.3M
2022-05-27 78.55 78.55 73.55 75.45 0.4M
2022-05-25 74.40 74.90 71.60 73.00 0.2M
2022-05-24 77.80 81.20 70.65 74.45 0.8M
2022-05-23 79.30 82.50 79.30 81.80 0.4M
2022-05-20 77.50 81.20 77.45 79.50 0.2M
2022-05-19 74.00 77.60 73.05 77.00 0.5M
2022-05-18 75.20 76.05 73.05 74.75 0.4M
2022-05-17 72.05 75.80 72.00 75.00 0.2M
2022-05-16 70.75 73.40 70.75 72.10 0.2M
2022-05-13 68.70 72.10 68.50 71.90 0.2M
2022-05-12 64.75 68.15 64.20 67.90 0.5M
2022-05-11 66.30 67.80 63.80 67.55 0.3M
2022-05-10 63.35 66.10 63.35 64.65 0.2M
2022-05-09 65.65 66.80 62.40 63.40 0.2M
2022-05-06 68.00 68.00 64.65 67.25 0.5M
2022-05-05 69.05 74.25 68.00 68.00 0.6M
2022-05-04 71.00 71.90 68.05 68.45 0.7M
2022-05-03 78.35 78.35 66.65 68.60 1.6M
2022-05-02 81.55 81.55 76.15 78.90 0.4M
2022-04-29 83.55 86.20 81.00 81.60 0.5M
2022-04-28 84.10 86.35 82.10 83.55 0.3M
2022-04-27 81.25 87.40 81.25 84.30 0.4M
2022-04-26 92.50 93.10 84.70 84.90 0.7M
2022-04-25 92.20 93.90 90.15 92.55 0.3M
2022-04-22 94.60 96.90 91.80 94.25 0.2M
2022-04-21 93.50 97.05 91.20 94.70 0.2M
2022-04-20 94.20 94.60 88.70 93.50 0.3M
2022-04-19 91.20 95.05 91.05 94.20 0.2M
2022-04-14 95.10 95.65 91.90 95.05 0.1M
2022-04-13 95.55 95.65 92.00 93.90 0.2M
2022-04-12 91.55 96.55 90.90 95.55 0.2M
2022-04-11 94.00 94.00 90.65 92.50 0.1M
2022-04-08 93.85 93.85 91.10 93.70 0.1M
2022-04-07 89.50 92.95 87.60 91.10 0.1M
2022-04-06 93.15 93.15 88.55 90.20 0.4M
2022-04-05 97.00 99.25 92.75 93.15 0.4M
2022-04-04 91.60 97.50 90.85 97.30 0.4M
2022-04-01 92.75 92.75 89.70 91.25 0.2M
2022-03-31 93.10 94.82 91.32 92.14 0.4M
2022-03-30 96.88 96.88 92.02 94.00 0.2M
2022-03-29 92.84 97.60 92.84 96.80 0.3M
2022-03-28 97.38 97.38 90.00 92.84 0.1M
2022-03-25 92.60 94.72 89.50 89.78 0.2M
2022-03-24 92.02 94.42 89.24 89.90 0.3M
2022-03-23 93.64 97.18 92.00 92.28 0.9M
2022-03-22 93.40 96.94 92.46 96.10 0.1M
2022-03-21 95.52 95.52 91.26 94.32 0.2M
2022-03-18 91.22 95.68 90.66 95.60 0.4M
2022-03-17 90.00 93.56 89.70 91.22 0.3M
2022-03-16 85.00 90.38 83.70 90.00 0.4M
2022-03-15 82.00 84.26 79.80 83.14 0.9M
2022-03-14 79.76 82.66 75.10 82.00 0.6M
2022-03-11 76.96 80.32 75.56 78.10 0.3M
2022-03-10 79.02 79.02 75.02 75.46 0.2M
2022-03-09 70.90 77.48 70.48 77.10 0.5M
2022-03-08 68.70 77.00 68.70 70.90 0.5M
2022-03-07 75.00 78.18 71.52 74.90 0.3M
2022-03-04 81.70 82.14 76.76 77.02 0.4M
2022-03-03 86.16 87.30 81.68 81.70 0.4M
2022-03-02 83.60 86.16 82.74 85.12 3.1M
2022-03-01 88.90 89.04 83.50 85.00 0.6M
2022-02-28 86.10 90.00 85.12 90.00 0.8M
2022-02-25 90.00 91.42 86.70 88.34 0.4M
2022-02-24 83.50 90.42 83.50 88.16 0.8M
2022-02-23 95.54 96.30 90.20 94.40 0.6M
2022-02-22 95.60 98.08 83.62 95.54 1.2M
2022-02-21 99.00 99.00 93.28 97.48 0.5M
2022-02-18 112.00 112.00 98.40 99.34 0.7M
2022-02-17 123.60 127.10 112.00 112.00 0.4M
2022-02-16 123.35 124.60 120.65 123.00 0.3M
2022-02-15 118.00 123.80 117.50 123.35 0.3M
2022-02-14 116.70 119.40 113.05 118.55 0.5M
2022-02-11 126.35 126.35 121.10 121.10 0.1M
2022-02-10 129.70 132.70 126.30 126.65 0.3M
2022-02-09 123.65 131.10 121.85 129.70 0.3M
2022-02-08 122.85 123.85 117.70 119.40 0.2M
2022-02-07 122.55 124.25 121.05 122.90 0.1M
2022-02-04 124.05 124.80 120.90 123.30 0.1M
2022-02-03 132.20 132.20 122.40 123.80 0.2M
2022-02-02 126.50 133.00 126.50 131.25 0.4M
2022-02-01 129.50 129.50 123.35 126.55 0.2M
2022-01-31 119.80 123.55 118.65 123.05 0.3M
2022-01-28 117.70 118.20 114.80 118.15 0.3M
2022-01-27 116.85 118.30 113.90 117.60 1.8M
2022-01-26 120.00 121.55 117.80 118.50 0.3M
2022-01-25 120.45 121.85 116.20 119.40 0.3M
2022-01-24 126.00 126.00 116.45 118.30 0.6M
2022-01-21 125.75 128.00 123.85 126.25 0.2M
2022-01-20 123.60 127.75 121.45 127.75 0.7M
2022-01-19 115.50 123.80 115.50 122.40 0.3M
2022-01-18 121.50 121.50 115.60 119.95 0.3M
2022-01-17 120.50 123.40 117.50 122.50 0.2M
2022-01-14 122.60 123.20 119.40 120.50 0.5M
2022-01-13 131.00 131.00 123.75 125.95 0.2M
2022-01-12 129.70 131.65 127.00 128.25 0.2M
2022-01-11 129.05 132.75 126.30 129.70 1.2M
2022-01-10 130.00 133.10 126.70 128.15 0.8M
2022-01-07 137.00 137.60 127.75 131.05 0.6M
2022-01-05 140.80 141.05 135.60 140.45 0.2M
2022-01-04 154.05 155.45 139.70 140.60 0.5M
2022-01-03 145.05 151.15 145.05 151.15 0.5M