Sinch AB (publ) historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-19 | 27.750 | 29.050 | 27.750 | 28.755 | 28.755 | 405,029 |
| 2024-08-16 | 27.180 | 28.350 | 27.180 | 27.927 | 27.927 | 164,243 |
| 2024-08-15 | 26.010 | 26.680 | 25.870 | 26.284 | 26.284 | 167,666 |
| 2024-08-14 | 25.490 | 26.090 | 25.430 | 25.774 | 25.774 | 49,656 |
| 2024-08-13 | 25.710 | 25.710 | 24.750 | 25.064 | 25.064 | 177,109 |
| 2024-08-12 | 26.785 | 26.850 | 25.950 | 26.134 | 26.134 | 175,645 |
| 2024-08-09 | 26.440 | 27.000 | 26.380 | 26.928 | 26.928 | 1,212,264 |
| 2024-08-08 | 25.935 | 26.330 | 25.490 | 26.300 | 26.300 | 191,304 |
| 2024-08-07 | 25.555 | 26.490 | 25.390 | 26.042 | 26.042 | 154,770 |
| 2024-08-06 | 25.345 | 25.700 | 24.600 | 25.370 | 25.370 | 95,832 |
| 2024-08-05 | 23.925 | 25.100 | 23.630 | 24.543 | 24.543 | 170,982 |
| 2024-08-02 | 27.000 | 27.000 | 26.010 | 26.649 | 26.649 | 60,876 |
| 2024-08-01 | 29.000 | 29.000 | 27.320 | 28.096 | 28.096 | 56,184 |
| 2024-07-31 | 29.300 | 29.300 | 28.760 | 29.170 | 29.170 | 166,121 |
| 2024-07-30 | 28.480 | 29.260 | 28.480 | 28.714 | 28.714 | 107,903 |
| 2024-07-29 | 28.800 | 29.200 | 28.210 | 28.656 | 28.656 | 807,048 |
| 2024-07-26 | 28.800 | 28.920 | 28.330 | 28.540 | 28.540 | 28,710 |
| 2024-07-25 | 27.955 | 28.630 | 27.550 | 27.958 | 27.958 | 72,717 |
| 2024-07-24 | 27.600 | 28.430 | 27.600 | 28.112 | 28.112 | 1,551,170 |
| 2024-07-23 | 27.050 | 27.900 | 27.020 | 27.724 | 27.724 | 542,079 |
| 2024-07-22 | 26.250 | 27.250 | 25.940 | 26.814 | 26.814 | 194,645 |
| 2024-07-19 | 25.385 | 26.550 | 23.840 | 24.690 | 24.690 | 431,034 |
| 2024-07-18 | 23.335 | 23.760 | 23.000 | 23.359 | 23.359 | 505,178 |
| 2024-07-17 | 23.210 | 23.530 | 22.900 | 23.189 | 23.189 | 302,687 |
| 2024-07-16 | 23.400 | 23.650 | 23.180 | 23.410 | 23.410 | 291,742 |
| 2024-07-15 | 24.375 | 24.550 | 23.300 | 24.117 | 24.117 | 144,245 |
| 2024-07-12 | 24.050 | 24.550 | 23.900 | 24.301 | 24.301 | 144,856 |
| 2024-07-11 | 23.725 | 24.140 | 23.450 | 23.889 | 23.889 | 183,816 |
| 2024-07-10 | 23.730 | 24.220 | 23.730 | 23.730 | 23.730 | 100,362 |
| 2024-07-09 | 24.450 | 24.660 | 23.700 | 23.835 | 23.835 | 165,577 |
| 2024-07-08 | 24.755 | 25.060 | 24.420 | 24.663 | 24.663 | 140,902 |
| 2024-07-05 | 24.230 | 24.840 | 24.230 | 24.760 | 24.760 | 70,422 |
| 2024-07-04 | 24.000 | 24.360 | 23.580 | 23.987 | 23.987 | 176,869 |
| 2024-07-03 | 24.720 | 24.720 | 23.240 | 23.806 | 23.806 | 566,488 |
| 2024-07-02 | 26.690 | 27.040 | 26.390 | 26.470 | 26.470 | 179,091 |
| 2024-07-01 | 26.155 | 26.710 | 25.540 | 26.640 | 26.640 | 114,922 |
| 2024-06-28 | 25.250 | 26.030 | 25.010 | 25.700 | 25.700 | 176,561 |
| 2024-06-27 | 25.080 | 25.320 | 24.760 | 25.280 | 25.280 | 62,322 |
| 2024-06-26 | 24.470 | 25.890 | 24.470 | 25.170 | 25.170 | 151,848 |
| 2024-06-25 | 24.315 | 24.560 | 23.820 | 24.000 | 24.000 | 105,957 |
| 2024-06-24 | 23.540 | 24.510 | 23.540 | 23.974 | 23.974 | 24,065,631 |
| 2024-06-20 | 22.020 | 23.770 | 22.020 | 23.270 | 23.270 | 307,735 |
| 2024-06-19 | 23.090 | 23.090 | 22.020 | 22.217 | 22.217 | 221,429 |
| 2024-06-18 | 23.525 | 23.900 | 23.250 | 23.330 | 23.330 | 81,681 |
| 2024-06-17 | 23.040 | 23.580 | 22.860 | 23.190 | 23.190 | 95,776 |
| 2024-06-14 | 23.555 | 23.920 | 22.910 | 23.020 | 23.020 | 288,565 |
| 2024-06-13 | 23.860 | 24.320 | 23.360 | 23.850 | 23.850 | 293,495 |
| 2024-06-12 | 22.840 | 23.950 | 22.370 | 23.780 | 23.780 | 130,771 |
| 2024-06-11 | 22.935 | 23.840 | 22.720 | 22.780 | 22.780 | 181,323 |
| 2024-06-10 | 23.155 | 23.340 | 22.580 | 22.890 | 22.890 | 135,326 |
| 2024-06-07 | 23.220 | 23.610 | 22.680 | 23.266 | 23.266 | 131,822 |
| 2024-06-05 | 23.180 | 23.180 | 22.760 | 22.875 | 22.875 | 54,904 |
| 2024-06-04 | 23.080 | 23.250 | 22.630 | 22.674 | 22.674 | 85,305 |
| 2024-06-03 | 23.440 | 23.690 | 23.080 | 23.445 | 23.445 | 222,137 |
| 2024-05-31 | 23.660 | 23.980 | 22.960 | 23.052 | 23.052 | 365,132 |
| 2024-05-30 | 23.315 | 24.280 | 23.290 | 23.970 | 23.970 | 447,934 |
| 2024-05-29 | 24.230 | 24.300 | 23.400 | 23.570 | 23.570 | 77,477 |
| 2024-05-28 | 23.470 | 24.400 | 23.470 | 24.250 | 24.250 | 86,195 |
| 2024-05-24 | 21.640 | 21.790 | 21.390 | 21.634 | 21.634 | 5,918,791 |
| 2024-05-23 | 22.260 | 22.420 | 21.750 | 22.240 | 22.240 | 89,779 |
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.