Cint Group AB (CINT)

CINT
🏛️ スウェーデン →
6.13
最終更新: 2025-09-29
分足Kライン 日足Kライン
時間 始値 高値 安値 終値 出来高
分足Kラインデータなし
日付 始値 高値 安値 終値 出来高
2023-12-29 11.01 11.86 10.93 11.61 1.5M
2023-12-28 11.60 11.60 10.94 10.97 1.1M
2023-12-27 11.34 11.77 11.31 11.41 0.6M
2023-12-22 11.34 11.45 11.10 11.33 0.3M
2023-12-21 11.15 11.40 10.90 11.34 1.1M
2023-12-20 10.76 11.33 10.66 11.15 2.0M
2023-12-19 10.00 10.86 9.91 10.81 1.6M
2023-12-18 10.20 10.28 9.97 10.09 0.6M
2023-12-15 10.01 10.59 10.01 10.31 1.1M
2023-12-14 9.51 10.25 9.51 10.01 1.7M
2023-12-13 9.25 9.44 9.06 9.21 1.0M
2023-12-12 9.67 9.78 9.11 9.11 1.1M
2023-12-11 9.91 9.93 9.57 9.65 0.5M
2023-12-08 9.99 10.44 9.82 9.91 1.4M
2023-12-07 9.57 10.30 9.28 10.19 1.1M
2023-12-06 9.50 9.57 9.16 9.57 0.6M
2023-12-05 9.46 9.67 9.33 9.50 0.9M
2023-12-04 9.19 9.55 9.19 9.46 1.2M
2023-12-01 9.20 9.32 8.92 9.19 0.8M
2023-11-30 9.15 9.34 9.04 9.10 0.7M
2023-11-29 9.37 9.93 9.25 9.31 1.5M
2023-11-28 9.39 9.40 8.94 9.38 0.6M
2023-11-27 9.14 9.48 9.04 9.07 0.8M
2023-11-24 9.35 9.35 9.11 9.14 0.2M
2023-11-23 9.27 9.49 9.06 9.20 0.5M
2023-11-22 9.02 9.20 8.94 9.09 0.6M
2023-11-21 9.86 9.92 9.00 9.03 1.1M
2023-11-20 8.99 9.86 8.77 9.86 1.3M
2023-11-17 9.03 9.41 8.99 9.00 0.8M
2023-11-16 8.90 9.24 8.73 9.09 1.3M
2023-11-15 9.35 9.42 8.69 8.94 1.4M
2023-11-14 8.19 9.13 8.19 9.07 3.1M
2023-11-13 8.06 8.30 7.91 8.19 1.7M
2023-11-10 8.13 8.30 7.82 8.30 1.0M
2023-11-09 7.59 8.14 7.50 8.06 1.9M
2023-11-08 7.59 7.68 7.39 7.59 5.6M
2023-11-07 7.42 7.76 7.37 7.59 0.6M
2023-11-06 7.87 7.99 7.38 7.42 0.8M
2023-11-03 7.50 7.94 7.45 7.91 0.8M
2023-11-02 7.36 7.94 7.22 7.44 1.9M
2023-11-01 7.21 7.38 6.97 7.28 1.1M
2023-10-31 7.01 7.33 6.98 7.23 1.0M
2023-10-30 7.26 7.36 6.78 7.01 2.1M
2023-10-27 7.04 7.40 6.86 7.27 1.3M
2023-10-26 6.53 7.37 6.13 7.26 5.1M
2023-10-25 8.23 8.30 6.40 6.67 9.9M
2023-10-24 9.11 9.41 8.72 9.07 1.6M
2023-10-23 9.21 9.38 8.80 9.38 1.1M
2023-10-20 9.28 9.37 9.00 9.21 0.8M
2023-10-19 9.33 9.60 9.14 9.31 0.9M
2023-10-18 9.81 10.00 9.33 9.33 1.5M
2023-10-17 10.60 10.60 9.76 9.81 1.6M
2023-10-16 11.10 11.25 10.44 10.60 1.5M
2023-10-13 10.96 11.35 10.68 11.10 3.2M
2023-10-12 11.00 11.00 10.29 10.38 1.3M
2023-10-11 10.00 10.95 10.00 10.83 2.6M
2023-10-10 9.41 10.20 9.41 10.05 1.5M
2023-10-09 9.77 9.79 9.25 9.45 1.0M
2023-10-06 10.49 10.49 9.69 9.89 1.4M
2023-10-05 10.37 10.64 10.06 10.19 1.1M
2023-10-04 10.31 10.42 9.68 10.41 0.9M
2023-10-03 10.40 10.47 9.96 10.32 1.3M
2023-10-02 10.10 11.00 10.10 10.47 2.1M
2023-09-29 9.55 10.12 9.55 10.03 1.4M
2023-09-28 9.60 9.70 9.32 9.55 1.0M
2023-09-27 9.60 9.93 9.49 9.59 0.5M
2023-09-26 9.70 9.78 9.38 9.49 2.8M
2023-09-25 9.80 9.80 9.37 9.70 0.7M
2023-09-22 10.09 10.16 9.66 9.80 0.6M
2023-09-21 9.71 10.16 9.71 10.10 1.1M
2023-09-20 9.47 9.91 9.46 9.86 1.1M
2023-09-19 9.40 9.75 9.22 9.47 0.7M
2023-09-18 9.00 9.68 9.00 9.34 1.2M
2023-09-15 9.05 9.20 8.80 9.20 4.1M
2023-09-14 8.81 9.00 8.74 8.92 0.8M
2023-09-13 9.10 9.10 8.73 8.90 0.9M
2023-09-12 8.91 9.17 8.82 9.08 0.5M
2023-09-11 8.70 9.11 8.56 8.90 0.9M
2023-09-08 9.06 9.06 8.65 8.70 1.2M
2023-09-07 9.31 9.45 8.76 8.82 1.2M
2023-09-06 9.24 9.36 9.05 9.05 0.6M
2023-09-05 9.47 9.47 9.21 9.24 0.6M
2023-09-04 9.65 9.78 9.27 9.47 0.9M
2023-09-01 9.54 9.82 9.25 9.59 1.0M
2023-08-31 9.41 9.74 9.32 9.54 0.6M
2023-08-30 9.40 9.57 9.28 9.41 0.7M
2023-08-29 9.01 9.45 9.01 9.40 0.8M
2023-08-28 8.87 9.14 8.77 9.00 0.5M
2023-08-25 8.90 9.18 8.80 8.84 0.8M
2023-08-24 9.38 9.57 8.92 8.97 0.9M
2023-08-23 9.62 9.90 9.18 9.36 0.8M
2023-08-22 9.01 9.59 8.98 9.51 1.0M
2023-08-21 9.37 9.56 8.95 9.01 1.1M
2023-08-18 9.50 9.65 9.32 9.57 0.7M
2023-08-17 9.89 9.89 9.41 9.52 1.1M
2023-08-16 10.33 10.33 9.85 9.97 1.2M
2023-08-15 10.60 10.60 10.21 10.41 0.5M
2023-08-14 10.42 10.76 10.34 10.56 0.7M
2023-08-11 10.40 10.66 10.00 10.39 0.7M
2023-08-10 9.90 10.42 9.86 10.41 0.9M
2023-08-09 9.81 10.12 9.81 9.95 0.8M
2023-08-08 10.00 10.00 9.63 9.78 1.1M
2023-08-07 10.36 10.53 9.97 10.00 1.0M
2023-08-04 10.19 10.35 9.92 10.32 1.1M
2023-08-03 9.89 10.32 9.88 10.00 2.0M
2023-08-02 10.30 10.30 9.97 10.04 1.6M
2023-08-01 10.66 10.73 10.25 10.39 1.4M
2023-07-31 11.34 11.35 10.65 10.65 2.0M
2023-07-28 11.18 11.54 11.05 11.35 2.6M
2023-07-27 11.41 11.75 10.95 11.12 4.4M
2023-07-26 10.29 11.90 10.20 11.23 11.7M
2023-07-25 9.56 9.65 9.21 9.42 1.8M
2023-07-24 9.14 9.71 9.04 9.37 2.5M
2023-07-21 8.97 9.18 8.74 8.97 1.3M
2023-07-20 9.02 9.46 8.82 8.97 1.6M
2023-07-19 8.38 9.12 8.38 9.02 1.6M
2023-07-18 8.52 8.55 8.28 8.39 0.7M
2023-07-17 8.57 8.57 8.28 8.43 0.8M
2023-07-14 8.90 8.90 8.54 8.58 1.0M
2023-07-13 8.90 9.16 8.69 8.85 0.9M
2023-07-12 8.35 8.89 8.30 8.81 1.1M
2023-07-11 8.21 8.41 8.08 8.34 1.1M
2023-07-10 8.39 8.46 8.15 8.17 0.8M
2023-07-07 8.40 8.49 8.17 8.42 1.3M
2023-07-06 8.90 8.95 8.33 8.33 1.4M
2023-07-05 9.38 9.39 8.95 8.95 1.0M
2023-07-04 9.01 9.55 9.00 9.45 1.6M
2023-07-03 8.76 9.08 8.50 9.01 1.7M
2023-06-30 8.36 8.83 8.25 8.74 1.8M
2023-06-29 8.65 8.68 8.33 8.33 0.9M
2023-06-28 8.11 8.60 8.10 8.58 1.8M
2023-06-27 8.23 8.23 7.84 8.01 1.7M
2023-06-26 8.20 8.60 8.04 8.05 1.2M
2023-06-22 8.31 8.62 8.10 8.26 1.2M
2023-06-21 8.63 8.63 8.21 8.34 1.4M
2023-06-20 8.60 8.74 8.43 8.53 1.4M
2023-06-19 8.58 8.89 8.27 8.57 3.3M
2023-06-16 8.83 9.07 8.65 8.67 2.3M
2023-06-15 9.10 9.16 8.77 8.83 1.4M
2023-06-14 9.17 9.22 8.91 9.10 1.6M
2023-06-13 9.64 9.74 9.06 9.06 1.3M
2023-06-12 9.48 9.68 9.38 9.49 0.8M
2023-06-09 9.42 9.68 9.33 9.48 0.7M
2023-06-08 9.55 9.60 9.24 9.42 0.8M
2023-06-07 9.65 9.69 9.19 9.55 3.6M
2023-06-05 9.93 10.07 9.09 9.13 3.4M
2023-06-02 9.86 10.21 9.85 9.92 1.3M
2023-06-01 9.87 9.96 9.54 9.76 1.8M
2023-05-31 10.40 10.40 9.75 9.82 8.6M
2023-05-30 10.06 10.50 10.00 10.16 1.3M
2023-05-29 10.66 10.69 10.03 10.06 1.9M
2023-05-26 10.36 10.66 10.00 10.66 1.7M
2023-05-25 10.84 10.89 10.32 10.34 1.8M
2023-05-24 11.60 11.60 10.77 10.84 2.1M
2023-05-23 11.04 11.63 10.83 11.60 4.2M
2023-05-22 10.95 11.06 10.58 11.04 1.2M
2023-05-19 10.63 11.09 10.62 11.04 1.2M
2023-05-17 10.63 10.96 10.57 10.60 0.9M
2023-05-16 11.51 11.51 10.58 10.70 1.9M
2023-05-15 11.11 11.57 10.83 11.57 1.9M
2023-05-12 10.92 11.29 10.45 11.08 4.9M
2023-05-11 10.63 10.75 10.06 10.22 1.2M
2023-05-10 10.37 10.72 10.05 10.54 5.0M
2023-05-09 10.34 10.48 9.80 10.41 2.2M
2023-05-08 11.36 11.75 10.23 10.33 4.0M
2023-05-05 10.65 11.57 10.34 11.50 9.3M
2023-05-04 8.97 10.14 8.95 10.14 12.1M
2023-05-03 11.70 11.76 8.75 8.88 31.4M
2023-05-02 16.13 16.13 14.49 14.55 2.7M
2023-04-28 16.00 16.52 15.54 16.06 3.6M
2023-04-27 15.48 15.90 15.00 15.82 2.1M
2023-04-26 13.50 15.98 13.18 15.58 4.7M
2023-04-25 13.50 14.07 13.10 13.49 4.2M
2023-04-24 13.41 13.89 12.78 12.98 1.9M
2023-04-21 13.27 13.68 13.08 13.48 1.3M
2023-04-20 13.48 13.70 13.20 13.27 1.7M
2023-04-19 13.14 13.60 12.96 13.48 1.4M
2023-04-18 13.62 13.79 13.12 13.15 1.7M
2023-04-17 13.92 14.00 13.41 13.61 3.0M
2023-04-14 13.04 14.41 12.79 13.90 6.2M
2023-04-13 12.21 12.34 11.95 12.15 1.7M
2023-04-12 12.62 12.67 12.00 12.04 2.4M
2023-04-11 12.70 13.22 12.59 12.63 1.5M
2023-04-06 12.61 12.76 12.50 12.65 2.4M
2023-04-05 13.12 13.16 12.33 12.54 2.5M
2023-04-04 13.39 13.64 13.04 13.12 1.5M
2023-04-03 14.16 14.33 13.37 13.37 1.7M
2023-03-31 13.90 14.26 13.38 14.11 2.4M
2023-03-30 13.52 13.90 13.32 13.66 2.5M
2023-03-29 13.15 13.40 12.90 13.40 3.0M
2023-03-28 13.51 13.63 12.91 13.05 2.2M
2023-03-27 14.04 14.12 13.37 13.44 2.4M
2023-03-24 14.29 14.46 13.63 13.80 3.7M
2023-03-23 14.12 14.64 13.79 14.24 5.7M
2023-03-22 14.69 14.78 14.06 14.15 2.6M
2023-03-21 15.12 15.31 14.41 14.65 1.8M
2023-03-20 15.50 15.50 14.95 15.06 1.3M
2023-03-17 16.74 17.10 15.58 15.67 2.1M
2023-03-16 16.32 16.80 15.95 16.77 2.0M
2023-03-15 16.95 16.96 15.95 16.22 1.8M
2023-03-14 16.76 17.44 16.61 16.95 1.9M
2023-03-13 16.53 16.74 15.71 16.50 3.1M
2023-03-10 17.00 17.29 16.33 16.60 2.0M
2023-03-09 17.84 17.84 17.18 17.46 1.6M
2023-03-08 18.13 18.32 17.81 17.96 1.2M
2023-03-07 18.25 19.30 18.20 18.31 2.3M
2023-03-06 18.93 19.30 18.16 18.16 1.3M
2023-03-03 18.90 19.39 18.76 18.77 1.3M
2023-03-02 19.00 19.64 18.51 18.82 2.4M
2023-03-01 18.54 20.38 18.49 19.00 3.4M
2023-02-28 18.60 19.03 18.29 18.58 1.1M
2023-02-27 17.50 18.87 17.25 18.76 2.3M
2023-02-24 17.62 17.90 16.67 16.78 1.9M
2023-02-23 17.47 18.17 16.84 17.66 3.1M
2023-02-22 19.91 20.28 16.78 17.57 3.9M
2023-02-21 19.40 19.51 18.35 18.65 2.1M
2023-02-20 19.62 19.88 19.41 19.52 0.6M
2023-02-17 20.36 20.36 19.55 19.58 0.9M
2023-02-16 20.08 20.72 19.66 20.54 1.4M
2023-02-15 20.10 20.18 19.63 20.06 0.9M
2023-02-14 19.87 20.60 19.50 20.00 2.7M
2023-02-13 19.03 19.97 19.03 19.50 2.0M
2023-02-10 19.65 20.10 19.13 19.80 2.4M
2023-02-09 20.32 20.88 19.65 19.81 2.9M
2023-02-08 22.20 22.20 19.95 19.97 5.0M
2023-02-07 23.68 23.90 21.74 21.84 3.0M
2023-02-06 21.70 24.10 20.88 23.38 9.4M
2023-02-03 33.00 34.00 21.40 22.50 25.6M
2023-02-02 41.84 44.24 41.12 44.10 0.5M
2023-02-01 40.00 41.64 39.50 40.78 0.3M
2023-01-31 39.46 39.62 38.72 39.10 0.2M
2023-01-30 40.50 40.70 38.68 40.02 0.4M
2023-01-27 40.34 41.50 40.16 41.50 0.3M
2023-01-26 37.30 40.62 37.30 40.48 0.6M
2023-01-25 38.00 38.30 37.00 37.16 0.4M
2023-01-24 40.42 40.42 37.80 38.00 0.4M
2023-01-23 39.18 40.52 39.00 40.40 0.2M
2023-01-20 40.00 40.00 36.30 39.06 0.7M
2023-01-19 42.64 42.64 39.50 39.50 0.4M
2023-01-18 43.58 45.32 42.12 43.00 0.3M
2023-01-17 42.34 42.78 40.74 42.24 0.3M
2023-01-16 40.20 42.64 39.64 42.34 0.5M
2023-01-13 38.04 40.48 37.68 40.28 0.7M
2023-01-12 36.12 38.40 35.64 38.00 2.4M
2023-01-11 38.28 40.00 34.12 35.80 6.8M
2023-01-10 46.16 46.42 44.90 44.90 0.6M
2023-01-09 46.88 47.70 46.12 46.58 0.4M
2023-01-05 46.60 47.12 46.18 46.50 0.2M
2023-01-04 45.30 46.94 44.56 46.60 0.2M
2023-01-03 44.94 46.12 44.06 44.80 0.4M
2023-01-02 41.92 45.16 41.92 44.92 0.4M