Sinch AB historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2025-11-06	27.790	28.770	27.560	27.560	27.560	11,059,450
2025-11-05	31.880	32.620	27.380	27.470	27.470	19,876,061
2025-11-04	34.000	34.200	33.430	34.010	34.010	3,378,924
2025-11-03	34.620	35.320	34.000	34.320	34.320	3,548,803
2025-10-31	33.990	34.950	33.790	34.570	34.570	3,127,764
2025-10-30	32.640	33.190	32.640	33.190	33.190	1,065,774
2025-10-29	33.310	33.310	32.640	32.640	32.640	1,146,647
2025-10-28	33.400	33.570	33.040	33.190	33.190	849,002
2025-10-27	33.200	33.730	32.850	33.550	33.550	1,158,749
2025-10-24	33.800	34.210	32.890	33.110	33.110	2,060,282
2025-10-23	33.240	33.770	33.110	33.730	33.730	1,626,451
2025-10-22	33.490	33.750	33.120	33.360	33.360	1,372,074
2025-10-21	33.300	33.740	32.750	33.670	33.670	1,777,934
2025-10-20	33.120	33.800	32.690	33.300	33.300	3,100,131
2025-10-17	31.800	31.900	30.980	31.600	31.600	1,800,473
2025-10-16	31.480	32.270	31.480	32.270	32.270	1,394,151
2025-10-15	31.380	31.690	31.120	31.590	31.590	1,795,529
2025-10-14	31.010	31.250	30.520	31.120	31.120	1,387,829
2025-10-13	31.400	31.780	30.820	31.100	31.100	1,120,815
2025-10-10	32.640	32.760	31.410	31.410	31.410	1,833,846
2025-10-09	32.510	32.940	32.260	32.600	32.600	2,874,350
2025-10-08	32.260	32.700	31.980	32.470	32.470	2,045,621
2025-10-07	31.480	32.590	31.480	32.300	32.300	3,890,047
2025-10-06	31.200	31.580	30.870	31.480	31.480	1,933,529
2025-10-03	30.820	31.460	30.800	31.180	31.180	2,113,904
2025-10-02	29.900	30.780	29.900	30.700	30.700	2,355,384
2025-10-01	30.000	30.640	29.700	29.730	29.730	3,345,802
2025-09-30	30.540	31.090	30.120	30.270	30.270	3,805,883
2025-09-29	30.310	30.610	30.000	30.590	30.590	2,879,704
2025-09-26	30.370	30.550	29.770	30.100	30.100	1,494,795
2025-09-25	30.800	30.980	30.100	30.370	30.370	3,625,651
2025-09-24	31.510	31.510	30.570	30.880	30.880	2,184,041
2025-09-23	31.560	32.100	31.480	31.510	31.510	1,463,990
2025-09-22	31.890	31.890	31.310	31.650	31.650	1,765,084
2025-09-19	32.240	32.300	31.760	31.900	31.900	1,941,718
2025-09-18	31.130	32.260	31.130	32.170	32.170	2,585,879
2025-09-17	30.050	31.250	30.050	31.030	31.030	3,198,407
2025-09-16	30.100	31.430	29.910	29.910	29.910	2,977,072
2025-09-15	29.900	30.520	29.700	30.040	30.040	3,269,117
2025-09-12	29.800	30.260	29.700	29.860	29.860	1,507,912
2025-09-11	30.500	30.500	29.560	29.800	29.800	3,023,277
2025-09-10	31.080	31.530	30.500	30.500	30.500	3,653,972
2025-09-09	29.570	31.250	29.510	31.080	31.080	6,031,036
2025-09-08	28.770	29.550	28.770	29.550	29.550	3,055,382
2025-09-05	27.870	28.820	27.870	28.670	28.670	3,082,541
2025-09-04	27.730	27.990	27.540	27.750	27.750	2,786,808
2025-09-03	28.300	28.630	27.680	27.780	27.780	3,138,911
2025-09-02	29.000	29.110	28.150	28.210	28.210	2,293,290
2025-09-01	29.310	29.490	28.700	29.070	29.070	2,040,711
2025-08-29	29.710	30.040	29.010	29.550	29.550	2,737,983
2025-08-28	29.570	30.050	29.550	29.710	29.710	1,594,509
2025-08-27	29.850	29.910	29.300	29.510	29.510	2,506,277
2025-08-26	30.350	30.350	29.800	29.890	29.890	2,075,311
2025-08-25	30.100	30.620	29.980	30.410	30.410	2,225,075
2025-08-22	29.610	30.290	29.510	30.200	30.200	2,026,842
2025-08-21	29.620	29.820	29.230	29.570	29.570	2,133,519
2025-08-20	29.960	30.020	29.520	29.620	29.620	2,023,670
2025-08-19	29.860	30.490	29.630	30.200	30.200	2,670,454
2025-08-18	29.640	29.900	29.490	29.720	29.720	1,799,301
2025-08-15	29.840	30.050	29.480	29.640	29.640	2,465,961

← NewerPage 5 of 22 · 1,264 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

No dividends on record.

Open, high, low and close are as traded (SEK). Adjusted close accounts for splits and dividends. Educational only, not financial advice.