Sinch AB (publ) historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-02-21	27.558	28.035	27.050	27.246	27.246	185,642
2024-02-20	27.288	27.740	27.040	27.353	27.353	705,645
2024-02-19	28.900	29.980	27.220	27.677	27.677	1,805,266
2024-02-16	32.688	32.700	29.050	30.497	30.497	2,409,241
2024-02-15	32.045	32.045	27.995	31.417	31.417	549,507
2024-02-14	28.545	29.122	28.225	28.670	28.670	512,387
2024-02-13	29.635	29.840	28.430	28.797	28.797	448,764
2024-02-12	27.353	29.200	27.115	29.072	29.072	289,041
2024-02-09	26.230	27.335	26.160	26.402	26.402	1,639,979
2024-02-08	26.300	26.565	25.985	26.200	26.200	1,661,267
2024-02-07	25.740	26.610	25.200	25.976	25.976	1,247,205
2024-02-06	26.605	26.880	25.500	25.834	25.834	1,429,151
2024-02-05	27.758	28.420	26.850	27.490	27.490	236,737
2024-02-02	29.283	29.555	27.997	28.352	28.352	292,595
2024-02-01	31.845	33.440	28.250	31.281	31.281	2,264,236
2024-01-31	31.778	32.357	31.740	32.091	32.091	114,293
2024-01-30	32.245	32.610	31.920	31.932	31.932	198,153
2024-01-29	31.200	32.645	30.945	31.637	31.637	158,450
2024-01-26	30.673	31.675	30.025	31.019	31.019	770,700
2024-01-25	30.653	30.800	29.865	30.560	30.560	201,479
2024-01-24	31.163	31.660	30.860	30.945	30.945	272,791
2024-01-23	29.758	31.185	29.730	30.564	30.564	353,937
2024-01-22	28.645	29.575	28.335	28.800	28.800	390,137
2024-01-19	28.230	28.655	27.815	28.160	28.160	194,972
2024-01-18	28.153	28.210	27.585	28.070	28.070	168,280
2024-01-17	27.535	28.800	27.535	27.990	27.990	1,168,727
2024-01-16	27.753	28.730	27.748	28.080	28.080	508,879
2024-01-15	29.405	29.445	27.050	27.684	27.684	502,231
2024-01-12	30.905	31.385	30.680	30.930	30.930	349,884
2024-01-11	32.168	32.580	30.355	30.923	30.923	1,038,970
2024-01-10	32.468	32.790	31.240	31.705	31.705	1,028,274
2024-01-09	33.368	33.525	32.330	32.569	32.569	481,631
2024-01-08	32.763	33.725	30.471	33.275	33.275	589,746
2024-01-05	32.890	33.400	32.890	32.945	32.945	48,124
2024-01-04	33.753	33.815	32.745	33.365	33.365	365,037
2024-01-03	34.120	34.525	32.995	34.037	34.037	467,743
2024-01-02	36.893	37.290	34.480	34.485	34.485	746,014
2023-12-29	37.745	38.645	37.250	37.510	37.510	250,445
2023-12-28	37.945	38.200	37.295	37.810	37.810	565,102
2023-12-27	36.053	37.830	36.000	37.650	37.650	202,985
2023-12-22	35.383	36.060	35.290	35.970	35.970	258,038
2023-12-21	35.705	36.460	35.355	36.033	36.033	902,281
2023-12-20	37.358	37.525	35.995	36.155	36.155	904,292
2023-12-19	37.225	38.145	37.225	37.670	37.670	645,883
2023-12-18	36.335	37.120	35.890	36.265	36.265	725,719
2023-12-15	36.215	38.120	36.000	36.800	36.800	474,344
2023-12-14	34.053	36.825	34.000	35.921	35.921	1,107,635
2023-12-13	33.300	33.385	32.055	32.402	32.402	603,450
2023-12-12	33.025	34.160	32.520	33.326	33.326	759,782
2023-12-11	32.458	33.295	31.710	32.935	32.935	706,757
2023-12-08	32.705	33.360	32.090	32.952	32.952	205,999
2023-12-07	31.268	32.710	31.145	31.984	31.984	1,525,622
2023-12-06	31.268	31.945	30.450	31.216	31.216	1,493,880
2023-12-05	32.163	32.715	30.810	31.880	31.880	646,152
2023-12-04	30.030	33.060	29.990	31.779	31.779	794,642
2023-12-01	29.890	31.640	29.890	30.090	30.090	1,080,415
2023-11-30	29.915	30.650	29.430	30.055	30.055	447,313
2023-11-29	28.320	29.845	28.135	29.691	29.691	647,890
2023-11-28	26.358	28.885	26.230	28.250	28.250	1,010,718
2023-11-27	26.815	27.200	26.440	26.520	26.520	178,850

← NewerPage 12 of 21 · 1,239 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.