Sinch AB (publ) historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-01	23.035	23.545	22.635	23.230	23.230	1,649,486
2023-08-31	21.588	23.135	21.425	23.025	23.025	1,552,563
2023-08-30	22.100	22.420	21.600	21.650	21.650	1,541,312
2023-08-29	21.463	22.080	21.270	22.078	22.078	829,426
2023-08-25	21.635	22.070	21.165	21.953	21.953	858,966
2023-08-24	23.315	23.365	21.835	21.875	21.875	92,116
2023-08-23	22.700	23.220	22.625	22.837	22.837	718,086
2023-08-22	22.853	22.965	22.385	22.810	22.810	609,762
2023-08-21	23.277	23.277	22.675	23.019	23.019	116,945
2023-08-18	22.883	23.560	22.860	23.223	23.223	268,230
2023-08-17	22.963	23.595	22.605	23.129	23.129	379,395
2023-08-16	23.546	23.546	22.950	23.120	23.120	533,693
2023-08-15	24.488	24.488	23.675	24.080	24.080	525,508
2023-08-14	24.558	25.005	24.410	24.615	24.615	60,015
2023-08-11	25.658	25.703	24.761	25.210	25.210	309,438
2023-08-10	25.920	26.250	25.795	25.985	25.985	563,697
2023-08-09	26.053	26.575	25.875	26.174	26.174	247,604
2023-08-08	25.805	26.005	25.190	25.526	25.526	375,111
2023-08-07	26.273	26.500	25.895	26.005	26.005	240,100
2023-08-04	26.463	26.725	26.270	26.392	26.392	345,894
2023-08-03	26.225	26.415	25.685	25.950	25.950	913,416
2023-08-02	26.905	27.235	26.405	26.817	26.817	491,390
2023-08-01	27.263	27.600	26.860	27.235	27.235	105,875
2023-07-31	27.873	28.095	27.185	27.733	27.733	233,318
2023-07-28	27.983	28.160	27.415	27.677	27.677	395,761
2023-07-27	29.388	29.610	28.415	28.985	28.985	744,161
2023-07-26	29.420	29.975	28.555	29.094	29.094	544,712
2023-07-25	27.515	30.465	27.515	29.669	29.669	656,087
2023-07-24	25.200	28.340	25.200	26.523	26.523	1,000,992
2023-07-21	27.745	29.015	24.540	24.857	24.857	1,207,579
2023-07-20	29.488	29.945	29.070	29.465	29.465	409,068
2023-07-19	28.810	29.920	28.330	29.850	29.850	352,872
2023-07-18	28.953	29.025	28.195	28.624	28.624	543,651
2023-07-17	28.525	28.995	28.495	28.826	28.826	385,966
2023-07-14	30.403	30.403	28.985	29.090	29.090	340,025
2023-07-13	29.725	30.875	29.495	30.058	30.058	859,684
2023-07-12	28.863	29.585	28.480	29.485	29.485	1,537,754
2023-07-11	27.778	28.850	27.270	28.795	28.795	651,852
2023-07-10	26.778	27.290	26.665	26.886	26.886	366,054
2023-07-07	25.745	27.075	25.250	27.050	27.050	1,636,953
2023-07-06	26.768	27.405	25.345	25.440	25.440	737,389
2023-07-05	26.810	27.255	26.535	26.900	26.900	437,303
2023-07-04	25.000	27.438	25.000	26.877	26.877	620,929
2023-07-03	24.430	25.065	24.160	24.813	24.813	270,603
2023-06-30	24.173	24.555	24.060	24.350	24.350	721,421
2023-06-29	24.853	25.100	24.145	24.527	24.527	340,767
2023-06-28	24.758	25.150	24.230	24.632	24.632	937,463
2023-06-27	25.083	25.590	24.473	24.874	24.874	662,485
2023-06-26	25.830	25.835	24.960	25.376	25.376	2,363,713
2023-06-22	24.863	26.120	24.720	25.576	25.576	1,116,165
2023-06-21	25.115	25.620	24.880	25.115	25.115	1,938,290
2023-06-20	25.810	26.165	25.075	25.732	25.732	188,905
2023-06-19	26.653	26.735	25.790	26.146	26.146	357,260
2023-06-16	27.600	27.985	26.915	27.135	27.135	6,678,097
2023-06-15	27.753	27.998	26.360	27.166	27.166	2,851,979
2023-06-14	27.735	27.930	27.400	27.769	27.769	691,529
2023-06-13	27.225	27.955	27.020	27.443	27.443	3,140,905
2023-06-12	25.688	26.960	25.120	25.338	25.338	2,717,445
2023-06-09	24.230	25.235	24.040	24.271	24.271	1,389,358
2023-06-08	24.020	24.315	23.650	24.241	24.241	1,493,705

← NewerPage 14 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.