Sinch AB (publ) historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-24	27.250	27.250	26.575	26.894	26.894	519,894
2023-11-23	27.025	28.400	26.890	27.492	27.492	896,580
2023-11-22	26.620	27.495	26.350	27.176	27.176	1,177,717
2023-11-21	27.468	27.760	26.485	27.048	27.048	1,691,860
2023-11-20	27.300	27.790	26.085	27.347	27.347	580,923
2023-11-17	25.570	27.340	25.570	27.046	27.046	730,700
2023-11-16	25.925	26.175	25.185	25.185	25.185	709,431
2023-11-15	26.988	27.165	25.725	26.000	26.000	581,216
2023-11-14	23.050	27.115	23.050	25.249	25.249	1,221,795
2023-11-13	24.320	24.500	22.920	22.995	22.995	461,794
2023-11-10	23.740	25.525	23.700	23.700	23.700	2,016,075
2023-11-09	22.868	23.445	22.375	23.215	23.215	1,052,872
2023-11-08	23.015	23.745	22.100	22.380	22.380	1,654,610
2023-11-07	21.100	24.125	20.860	22.407	22.407	2,513,410
2023-11-06	19.082	19.478	18.778	18.947	18.947	894,683
2023-11-03	18.684	19.098	18.594	18.885	18.885	404,203
2023-11-02	17.703	19.092	17.576	18.467	18.467	445,962
2023-11-01	17.524	17.748	17.168	17.495	17.495	436,994
2023-10-31	16.890	17.620	16.844	17.461	17.461	461,682
2023-10-30	16.802	17.128	16.078	16.824	16.824	334,454
2023-10-27	16.907	17.084	16.418	16.850	16.850	739,154
2023-10-26	16.475	17.086	16.158	16.800	16.800	773,013
2023-10-25	19.035	19.080	16.892	18.626	18.626	851,016
2023-10-24	18.306	19.268	18.306	19.080	19.080	581,040
2023-10-23	18.802	18.802	17.246	18.072	18.072	880,399
2023-10-20	19.312	19.378	18.882	18.969	18.969	604,509
2023-10-19	19.192	20.160	19.128	19.517	19.517	533,405
2023-10-18	20.021	20.590	19.212	19.402	19.402	936,910
2023-10-17	22.845	22.900	19.930	20.349	20.349	1,205,190
2023-10-16	21.048	23.115	21.030	23.070	23.070	460,280
2023-10-13	21.540	21.550	21.091	21.152	21.152	676,612
2023-10-12	22.435	22.680	21.757	21.757	21.757	667,940
2023-10-11	21.773	22.415	21.495	22.158	22.158	752,492
2023-10-10	20.680	21.815	20.680	21.735	21.735	449,068
2023-10-09	20.468	20.660	20.300	20.584	20.584	355,517
2023-10-06	20.169	20.720	20.050	20.443	20.443	463,418
2023-10-05	19.474	20.030	19.190	19.926	19.926	231,468
2023-10-04	18.968	19.610	18.904	19.334	19.334	463,435
2023-10-03	18.869	19.614	18.740	19.336	19.336	895,946
2023-10-02	19.291	19.954	18.798	18.979	18.979	296,983
2023-09-29	18.698	19.520	18.698	19.352	19.352	513,428
2023-09-28	18.197	18.810	17.448	17.803	17.803	1,018,551
2023-09-27	18.168	18.758	18.168	18.568	18.568	416,518
2023-09-26	19.200	19.200	17.920	18.380	18.380	887,902
2023-09-25	20.205	20.205	19.390	19.528	19.528	154,361
2023-09-22	20.520	21.070	20.435	20.550	20.550	301,955
2023-09-21	20.415	20.765	20.270	20.555	20.555	177,941
2023-09-20	20.220	21.080	20.220	20.815	20.815	317,925
2023-09-19	19.748	20.565	19.748	20.413	20.413	437,297
2023-09-18	20.000	20.050	19.430	19.447	19.447	86,771
2023-09-15	21.525	21.541	19.927	19.930	19.930	903,251
2023-09-14	21.358	21.520	21.000	21.312	21.312	474,977
2023-09-13	20.326	21.430	20.300	21.335	21.335	519,670
2023-09-12	20.663	21.155	20.440	20.620	20.620	227,947
2023-09-11	20.225	20.765	20.040	20.745	20.745	192,213
2023-09-08	21.325	21.325	20.355	20.540	20.540	858,874
2023-09-07	22.473	22.580	21.180	21.422	21.422	340,365
2023-09-06	22.915	23.025	22.490	22.847	22.847	231,385
2023-09-05	22.840	23.070	22.670	22.843	22.843	754,821
2023-09-04	23.210	23.470	23.050	23.292	23.292	87,921

← NewerPage 13 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.