Cinis Fertilizer AB

CINIS
🏛️ sweden →
0.56
Last Update: 2025-09-29
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2025-09-29 0.57 0.57 0.55 0.56 0.0M
2025-09-26 0.58 0.58 0.55 0.56 0.0M
2025-09-25 0.60 0.60 0.58 0.58 0.0M
2025-09-24 0.59 0.70 0.57 0.58 0.1M
2025-09-23 0.60 0.63 0.56 0.58 0.1M
2025-09-22 0.60 0.61 0.56 0.59 0.2M
2025-09-19 0.62 0.63 0.57 0.60 0.2M
2025-09-18 0.58 0.67 0.56 0.62 0.3M
2025-09-17 0.60 0.84 0.56 0.58 0.8M
2025-09-16 0.59 0.59 0.57 0.57 0.1M
2025-09-15 0.60 0.60 0.59 0.59 0.1M
2025-09-12 0.60 0.60 0.58 0.59 0.2M
2025-09-11 0.57 0.60 0.54 0.58 2.1M
2025-09-10 0.57 0.57 0.56 0.57 0.0M
2025-09-09 0.55 0.57 0.55 0.57 0.1M
2025-09-08 0.59 0.59 0.55 0.55 0.1M
2025-09-05 0.56 0.60 0.56 0.58 0.3M
2025-09-04 0.58 0.58 0.55 0.57 0.3M
2025-09-03 0.57 0.58 0.57 0.58 0.1M
2025-09-02 0.60 0.60 0.57 0.58 0.1M
2025-09-01 0.59 0.61 0.57 0.59 0.5M
2025-08-29 0.60 0.63 0.57 0.58 0.2M
2025-08-28 0.62 0.62 0.59 0.60 0.2M
2025-08-27 0.63 0.68 0.58 0.62 0.4M
2025-08-26 0.64 0.65 0.56 0.60 0.5M
2025-08-25 0.70 0.71 0.55 0.62 0.7M
2025-08-22 0.75 0.75 0.69 0.70 0.3M
2025-08-21 0.85 0.85 0.72 0.75 0.3M
2025-08-20 0.79 0.85 0.79 0.84 0.2M
2025-08-19 0.78 0.80 0.76 0.78 0.1M
2025-08-18 0.79 0.80 0.78 0.80 0.1M
2025-08-15 0.85 0.85 0.80 0.80 0.0M
2025-08-14 0.77 0.90 0.77 0.83 0.3M
2025-08-13 0.80 0.81 0.75 0.77 0.1M
2025-08-12 0.81 0.81 0.79 0.80 0.0M
2025-08-11 0.81 0.82 0.79 0.79 0.2M
2025-08-08 0.87 0.87 0.80 0.81 0.4M
2025-08-07 0.79 0.87 0.79 0.87 0.6M
2025-08-06 0.84 0.86 0.80 0.83 0.1M
2025-08-05 0.86 0.86 0.82 0.83 0.2M
2025-08-04 0.90 0.90 0.84 0.86 0.2M
2025-08-01 0.87 0.87 0.77 0.84 0.1M
2025-07-31 0.88 0.88 0.84 0.87 0.1M
2025-07-30 0.90 0.93 0.82 0.88 0.3M
2025-07-29 0.92 0.92 0.92 0.92 0.7M
2025-07-28 0.80 0.85 0.79 0.80 0.4M
2025-07-25 0.76 0.80 0.75 0.79 0.2M
2025-07-24 0.84 0.92 0.70 0.79 0.5M
2025-07-23 0.92 0.92 0.83 0.84 0.2M
2025-07-22 0.87 0.87 0.77 0.85 0.2M
2025-07-21 0.88 0.88 0.82 0.87 0.2M
2025-07-18 0.82 0.92 0.80 0.89 0.3M
2025-07-17 0.87 0.97 0.77 0.83 0.3M
2025-07-16 0.82 0.89 0.74 0.87 0.3M
2025-07-15 0.67 0.90 0.64 0.82 0.7M
2025-07-14 0.72 0.72 0.57 0.64 15.4M
2025-07-11 0.83 0.83 0.69 0.72 0.3M
2025-07-10 0.80 1.00 0.73 0.79 0.6M
2025-07-09 0.90 0.90 0.77 0.80 0.4M
2025-07-08 0.95 0.95 0.85 0.90 0.2M
2025-07-07 1.00 1.00 0.92 0.94 0.1M
2025-07-04 1.00 1.00 0.96 0.98 0.2M
2025-07-03 1.02 1.02 0.97 1.00 4.3M
2025-07-02 1.03 1.03 0.99 1.01 0.5M
2025-07-01 1.04 1.04 0.99 0.99 0.1M
2025-06-30 1.01 1.04 0.98 1.04 0.1M
2025-06-27 1.03 1.06 0.98 1.00 0.1M
2025-06-26 1.00 1.05 1.00 1.03 0.1M
2025-06-25 1.05 1.06 1.00 1.03 0.3M
2025-06-24 1.30 1.30 1.03 1.03 0.3M
2025-06-23 1.10 1.25 1.10 1.25 0.1M
2025-06-19 1.16 1.16 1.06 1.10 0.0M
2025-06-18 1.22 1.22 1.09 1.12 0.0M
2025-06-17 1.19 1.25 1.15 1.20 0.0M
2025-06-16 1.19 1.23 1.15 1.23 0.1M
2025-06-13 1.25 1.29 1.17 1.19 0.1M
2025-06-12 1.27 1.32 1.17 1.30 0.1M
2025-06-11 1.53 2.00 1.26 1.27 0.2M
2025-06-10 1.34 1.44 1.26 1.35 0.2M
2025-06-09 1.26 1.55 1.23 1.27 0.4M
2025-06-05 1.26 1.31 1.16 1.22 0.2M
2025-06-04 1.44 1.44 1.12 1.18 0.2M
2025-06-03 1.03 2.00 1.03 1.35 0.3M
2025-06-02 1.09 1.13 1.02 1.03 0.1M
2025-05-30 1.05 1.10 1.00 1.07 0.3M
2025-05-28 1.20 1.21 1.01 1.05 0.1M
2025-05-27 1.04 1.10 1.00 1.10 0.1M
2025-05-26 1.03 1.14 0.96 1.05 0.4M
2025-05-23 1.11 1.17 0.95 1.07 0.2M
2025-05-22 1.14 1.18 1.05 1.12 0.4M
2025-05-21 1.33 1.33 1.05 1.09 0.4M
2025-05-20 1.53 1.54 1.33 1.36 0.2M
2025-05-19 1.33 1.53 1.33 1.53 0.2M
2025-05-16 1.51 1.51 1.20 1.32 0.3M
2025-05-15 1.44 1.44 1.15 1.21 0.6M
2025-05-14 1.18 1.34 1.14 1.27 0.1M
2025-05-13 1.18 1.18 1.13 1.18 0.1M
2025-05-12 1.14 1.29 1.14 1.21 0.1M
2025-05-09 1.18 1.30 1.14 1.20 0.4M
2025-05-08 1.54 1.75 1.50 1.56 0.1M
2025-05-07 1.95 1.95 1.60 1.68 0.2M
2025-05-06 1.93 2.00 1.83 1.84 0.0M
2025-05-05 1.76 1.81 1.76 1.81 0.0M
2025-05-02 1.78 1.78 1.74 1.76 0.0M
2025-04-30 1.66 1.99 1.66 1.78 0.1M
2025-04-29 1.94 1.94 1.64 1.69 0.3M
2025-04-28 2.10 2.10 1.96 1.96 0.1M
2025-04-25 2.02 2.29 2.00 2.00 0.3M
2025-04-24 2.10 2.50 2.00 2.02 0.2M
2025-04-23 2.50 2.50 1.95 2.10 0.3M
2025-04-22 2.70 2.80 2.11 2.39 0.3M
2025-04-17 2.47 3.00 2.21 2.68 0.4M
2025-04-16 2.80 3.25 2.00 3.16 0.8M
2025-04-15 5.04 5.25 4.63 4.89 0.0M
2025-04-14 4.93 5.17 4.88 5.07 0.1M
2025-04-11 4.76 6.00 4.71 4.89 0.1M
2025-04-10 5.00 5.38 4.71 4.76 0.0M
2025-04-09 4.75 4.96 4.39 4.70 0.0M
2025-04-08 4.70 4.95 4.26 4.67 0.0M
2025-04-07 4.84 4.96 4.09 4.53 0.0M
2025-04-04 5.00 5.00 4.21 4.75 0.1M
2025-04-03 4.50 4.96 4.03 4.48 0.0M
2025-04-02 4.84 5.85 4.30 4.61 0.1M
2025-04-01 5.00 5.00 4.50 4.81 0.0M
2025-03-31 5.35 5.35 4.87 5.05 0.1M
2025-03-28 5.86 5.86 5.35 5.40 0.0M
2025-03-27 5.69 6.00 5.67 5.81 0.1M
2025-03-26 6.10 6.49 5.52 5.70 0.0M
2025-03-25 5.83 6.10 5.70 5.80 0.0M
2025-03-24 6.18 6.18 5.75 5.83 0.0M
2025-03-21 6.34 6.79 5.47 6.18 0.1M
2025-03-20 6.12 6.35 6.00 6.07 0.0M
2025-03-19 6.00 6.49 5.84 6.12 0.0M
2025-03-18 6.90 6.94 4.61 5.49 0.2M
2025-03-17 6.52 7.49 6.52 6.89 0.1M
2025-03-14 6.49 6.59 5.94 6.51 0.1M
2025-03-13 4.98 6.00 4.90 5.80 0.1M
2025-03-12 5.39 5.39 4.64 4.83 0.1M
2025-03-11 7.61 7.61 5.15 5.48 0.2M
2025-03-10 9.00 9.47 7.76 7.76 0.1M
2025-03-07 8.58 10.50 7.70 8.04 0.4M
2025-03-06 6.14 9.99 6.02 7.98 0.2M
2025-03-05 6.13 6.13 5.50 5.99 0.2M
2025-03-04 4.93 5.59 4.85 5.21 0.2M
2025-03-03 4.41 4.91 4.40 4.76 0.1M
2025-02-28 4.00 4.67 3.81 4.09 0.3M
2025-02-27 3.49 4.00 3.30 3.72 0.1M
2025-02-26 3.50 3.50 3.16 3.37 0.1M
2025-02-25 2.95 3.50 2.90 3.05 0.2M
2025-02-24 2.51 2.96 2.51 2.88 0.3M
2025-02-21 2.92 3.00 2.46 2.46 0.3M
2025-02-20 3.00 3.28 2.88 2.91 0.1M
2025-02-19 3.00 3.40 2.98 3.00 0.1M
2025-02-18 3.09 3.09 2.70 3.00 0.2M
2025-02-17 3.50 3.61 3.01 3.16 0.1M
2025-02-14 4.00 4.00 3.00 3.44 0.2M
2025-02-13 5.29 5.29 3.88 3.92 0.3M
2025-02-12 2.91 5.95 2.91 5.09 0.7M
2025-02-11 3.39 3.39 2.81 2.91 0.2M
2025-02-10 4.80 5.60 3.23 3.50 0.5M
2025-02-07 5.88 6.29 4.52 4.85 0.1M
2025-02-06 6.09 6.10 5.76 5.89 0.1M
2025-02-05 6.28 6.28 5.85 6.00 0.1M
2025-02-04 6.34 6.45 6.21 6.24 0.0M
2025-02-03 6.43 6.43 6.30 6.36 0.0M
2025-01-31 6.43 6.43 6.34 6.40 0.0M
2025-01-30 6.45 6.54 6.40 6.44 0.0M
2025-01-29 6.36 6.74 6.36 6.44 0.0M
2025-01-28 6.52 6.52 6.21 6.34 0.0M
2025-01-27 6.54 6.85 6.40 6.58 0.0M
2025-01-24 6.55 6.60 6.40 6.48 0.0M
2025-01-23 6.90 6.96 6.35 6.44 0.0M
2025-01-22 6.58 6.80 6.40 6.80 0.0M
2025-01-21 6.90 6.95 6.55 6.65 0.1M
2025-01-20 6.59 6.70 6.49 6.54 0.0M
2025-01-17 6.52 6.81 6.49 6.49 0.1M
2025-01-16 7.00 7.00 6.40 6.48 0.1M
2025-01-15 8.09 8.10 6.50 7.00 0.2M
2025-01-14 8.60 8.60 8.10 8.16 0.0M
2025-01-13 8.97 9.10 8.50 8.60 0.0M
2025-01-10 9.27 9.27 9.00 9.00 0.0M
2025-01-09 9.66 9.89 8.99 9.19 0.0M
2025-01-08 10.04 10.26 9.70 9.75 0.0M
2025-01-07 10.28 10.30 9.90 10.04 0.0M
2025-01-03 10.36 10.50 10.10 10.24 0.0M
2025-01-02 11.00 11.00 10.22 10.40 0.0M