Sinch AB (publ) historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-08	24.020	24.315	23.650	24.241	24.241	1,493,705
2023-06-07	23.815	24.880	23.775	24.501	24.501	529,524
2023-06-05	23.853	24.265	23.320	23.786	23.786	840,847
2023-06-02	22.853	24.045	22.825	23.909	23.909	423,810
2023-06-01	23.000	23.000	22.105	22.680	22.680	441,555
2023-05-31	23.173	23.740	22.010	22.548	22.548	12,138,610
2023-05-30	23.063	23.680	22.890	23.563	23.563	1,131,825
2023-05-26	24.900	24.990	24.160	24.883	24.883	877,314
2023-05-25	25.640	25.835	24.800	24.800	24.800	781,744
2023-05-24	25.900	26.210	25.055	25.078	25.078	2,103,744
2023-05-23	24.310	25.280	24.155	24.391	24.391	2,146,639
2023-05-22	23.620	24.069	23.170	24.065	24.065	971,342
2023-05-19	23.140	24.055	22.985	23.887	23.887	1,650,319
2023-05-17	22.625	23.285	22.580	22.580	22.580	576,524
2023-05-16	22.275	22.885	22.275	22.660	22.660	700,109
2023-05-15	21.830	22.405	21.810	22.350	22.350	424,742
2023-05-12	23.015	23.270	21.600	21.889	21.889	263,010
2023-05-11	23.073	23.545	22.965	23.365	23.365	516,510
2023-05-10	22.788	23.610	22.395	23.284	23.284	891,612
2023-05-09	23.383	23.595	22.990	23.095	23.095	280,703
2023-05-05	22.900	24.030	22.600	23.618	23.618	252,024
2023-05-04	22.878	23.390	21.965	22.690	22.690	895,560
2023-05-03	23.700	24.320	22.785	22.857	22.857	905,109
2023-05-02	27.045	27.110	22.785	22.785	22.785	2,359,123
2023-04-28	25.635	27.735	24.840	26.904	26.904	409,866
2023-04-27	22.968	25.365	20.600	23.209	23.209	1,804,388
2023-04-26	23.558	24.325	22.930	23.747	23.747	1,561,186
2023-04-25	23.783	23.980	23.430	23.544	23.544	248,450
2023-04-24	24.283	24.685	23.780	24.203	24.203	603,947
2023-04-21	24.563	24.735	23.880	24.196	24.196	225,667
2023-04-20	26.320	26.340	24.835	24.841	24.841	657,357
2023-04-19	26.225	26.455	25.520	26.223	26.223	862,975
2023-04-18	26.020	26.655	25.665	26.470	26.470	711,704
2023-04-17	26.168	26.607	25.880	26.060	26.060	185,263
2023-04-14	26.325	26.850	26.025	26.060	26.060	518,421
2023-04-13	25.430	25.930	24.720	25.669	25.669	458,177
2023-04-12	25.678	27.185	25.345	25.520	25.520	538,992
2023-04-11	26.530	26.670	25.600	25.941	25.941	737,700
2023-04-06	25.000	26.575	25.000	26.165	26.165	356,198
2023-04-05	26.983	27.000	24.715	24.715	24.715	1,606,383
2023-04-04	27.078	27.890	26.990	27.115	27.115	474,688
2023-04-03	27.968	28.330	27.290	27.290	27.290	687,252
2023-03-31	28.145	28.295	27.315	27.880	27.880	887,596
2023-03-30	27.440	28.370	27.380	27.917	27.917	469,357
2023-03-29	26.530	26.925	26.245	26.765	26.765	557,867
2023-03-28	27.058	27.240	25.625	26.300	26.300	635,001
2023-03-27	27.053	27.485	26.405	26.890	26.890	340,433
2023-03-24	28.093	28.480	26.210	26.742	26.742	623,324
2023-03-23	28.040	28.695	27.585	27.698	27.698	341,579
2023-03-22	28.640	29.030	27.815	27.815	27.815	752,163
2023-03-21	29.305	29.350	28.485	29.121	29.121	625,738
2023-03-20	29.840	30.110	28.997	29.000	29.000	1,060,233
2023-03-17	31.973	32.320	30.430	30.505	30.505	291,662
2023-03-16	31.420	31.435	30.340	30.777	30.777	600,752
2023-03-15	31.730	31.730	30.070	30.695	30.695	2,213,621
2023-03-14	32.840	32.840	32.020	32.035	32.035	603,941
2023-03-13	33.940	34.185	31.775	33.015	33.015	822,741
2023-03-10	34.053	34.495	32.920	33.670	33.670	384,545
2023-03-09	35.805	35.805	34.090	34.561	34.561	256,404
2023-03-08	35.735	36.120	35.370	36.030	36.030	375,119

← NewerPage 15 of 21 · 1,244 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.