Sinch AB (publ) historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-22 | 22.050 | 22.340 | 21.860 | 22.205 | 22.205 | 146,308 |
| 2024-05-21 | 23.525 | 23.550 | 21.880 | 22.334 | 22.334 | 177,894 |
| 2024-05-20 | 23.575 | 24.180 | 23.390 | 24.063 | 24.063 | 193,520 |
| 2024-05-17 | 23.600 | 23.970 | 23.370 | 23.394 | 23.394 | 147,921 |
| 2024-05-16 | 22.930 | 23.930 | 22.930 | 23.620 | 23.620 | 264,618 |
| 2024-05-15 | 22.745 | 22.950 | 22.490 | 22.727 | 22.727 | 233,787 |
| 2024-05-14 | 21.965 | 22.690 | 21.470 | 22.110 | 22.110 | 477,203 |
| 2024-05-13 | 21.505 | 22.130 | 21.310 | 21.704 | 21.704 | 542,451 |
| 2024-05-10 | 22.200 | 22.250 | 21.550 | 21.660 | 21.660 | 134,234 |
| 2024-05-08 | 21.410 | 22.520 | 21.230 | 21.862 | 21.862 | 692,701 |
| 2024-05-07 | 22.880 | 23.340 | 21.180 | 21.390 | 21.390 | 977,747 |
| 2024-05-03 | 26.010 | 26.880 | 25.710 | 26.129 | 26.129 | 37,148 |
| 2024-05-02 | 25.565 | 26.080 | 25.260 | 25.675 | 25.675 | 1,603,838 |
| 2024-04-30 | 27.060 | 27.100 | 25.520 | 26.642 | 26.642 | 347,343 |
| 2024-04-29 | 26.715 | 27.130 | 26.620 | 26.925 | 26.925 | 135,354 |
| 2024-04-26 | 25.555 | 26.480 | 25.390 | 25.548 | 25.548 | 194,131 |
| 2024-04-25 | 25.620 | 26.020 | 24.910 | 25.254 | 25.254 | 3,695,613 |
| 2024-04-24 | 26.050 | 26.200 | 25.690 | 25.886 | 25.886 | 2,655,993 |
| 2024-04-23 | 25.316 | 25.992 | 25.316 | 25.316 | 25.316 | 233,543 |
| 2024-04-22 | 24.420 | 25.440 | 24.300 | 25.305 | 25.305 | 3,648,551 |
| 2024-04-19 | 24.240 | 24.510 | 24.040 | 24.271 | 24.271 | 471,586 |
| 2024-04-18 | 24.725 | 24.880 | 24.330 | 24.691 | 24.691 | 425,404 |
| 2024-04-17 | 25.745 | 25.920 | 24.640 | 25.333 | 25.333 | 341,768 |
| 2024-04-16 | 25.220 | 25.790 | 24.760 | 25.562 | 25.562 | 499,829 |
| 2024-04-15 | 26.640 | 26.800 | 25.738 | 26.168 | 26.168 | 285,813 |
| 2024-04-12 | 27.375 | 28.060 | 26.306 | 26.306 | 26.306 | 388,865 |
| 2024-04-11 | 25.565 | 26.830 | 25.500 | 25.879 | 25.879 | 2,185,412 |
| 2024-04-10 | 26.250 | 28.010 | 25.956 | 26.288 | 26.288 | 1,024,519 |
| 2024-04-09 | 25.490 | 26.610 | 25.100 | 25.916 | 25.916 | 438,137 |
| 2024-04-08 | 25.165 | 25.493 | 24.430 | 25.099 | 25.099 | 5,873,811 |
| 2024-04-05 | 25.060 | 25.410 | 24.940 | 25.288 | 25.288 | 174,866 |
| 2024-04-04 | 24.575 | 25.898 | 24.520 | 25.206 | 25.206 | 1,998,588 |
| 2024-04-03 | 24.870 | 25.020 | 23.570 | 24.263 | 24.263 | 250,908 |
| 2024-04-02 | 26.705 | 26.930 | 24.820 | 25.404 | 25.404 | 1,121,984 |
| 2024-03-28 | 26.563 | 27.140 | 26.440 | 26.957 | 26.957 | 320,338 |
| 2024-03-27 | 25.505 | 26.575 | 25.435 | 26.537 | 26.537 | 378,966 |
| 2024-03-26 | 24.410 | 25.208 | 24.195 | 25.186 | 25.186 | 375,169 |
| 2024-03-25 | 24.915 | 24.915 | 24.370 | 24.525 | 24.525 | 854,067 |
| 2024-03-22 | 24.000 | 24.430 | 23.840 | 24.255 | 24.255 | 280,543 |
| 2024-03-21 | 24.293 | 24.735 | 23.895 | 24.152 | 24.152 | 281,448 |
| 2024-03-20 | 23.815 | 24.165 | 23.535 | 23.805 | 23.805 | 482,066 |
| 2024-03-19 | 24.105 | 24.125 | 23.705 | 24.048 | 24.048 | 619,213 |
| 2024-03-18 | 24.668 | 25.025 | 24.015 | 24.541 | 24.541 | 365,540 |
| 2024-03-15 | 24.925 | 25.305 | 24.475 | 24.843 | 24.843 | 348,000 |
| 2024-03-14 | 24.920 | 25.245 | 24.755 | 24.840 | 24.840 | 385,477 |
| 2024-03-13 | 25.583 | 25.585 | 24.795 | 25.054 | 25.054 | 9,659,459 |
| 2024-03-12 | 25.600 | 25.830 | 25.010 | 25.670 | 25.670 | 230,895 |
| 2024-03-11 | 25.340 | 25.560 | 25.185 | 25.469 | 25.469 | 207,180 |
| 2024-03-08 | 25.383 | 26.005 | 25.125 | 25.221 | 25.221 | 302,989 |
| 2024-03-07 | 24.858 | 25.670 | 24.400 | 25.629 | 25.629 | 2,034,707 |
| 2024-03-06 | 24.710 | 25.065 | 24.635 | 24.874 | 24.874 | 204,621 |
| 2024-03-05 | 25.758 | 25.850 | 24.805 | 25.186 | 25.186 | 666,980 |
| 2024-03-04 | 26.620 | 26.850 | 25.935 | 26.033 | 26.033 | 199,442 |
| 2024-03-01 | 26.015 | 26.637 | 25.825 | 26.637 | 26.637 | 267,198 |
| 2024-02-29 | 26.605 | 26.650 | 25.780 | 25.973 | 25.973 | 202,605 |
| 2024-02-28 | 27.140 | 27.445 | 26.235 | 26.689 | 26.689 | 287,227 |
| 2024-02-27 | 26.500 | 27.284 | 26.440 | 27.218 | 27.218 | 357,603 |
| 2024-02-26 | 27.490 | 27.490 | 26.185 | 26.599 | 26.599 | 122,289 |
| 2024-02-23 | 27.673 | 27.840 | 27.050 | 27.681 | 27.681 | 403,221 |
| 2024-02-22 | 27.515 | 27.990 | 26.980 | 27.497 | 27.497 | 515,997 |
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.