Sinch AB (publ) historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-06	37.468	37.730	36.800	37.435	37.435	222,233
2023-03-03	35.925	37.100	35.900	36.820	36.820	429,282
2023-03-02	35.335	35.875	35.240	35.419	35.419	405,624
2023-03-01	36.000	36.665	35.645	35.730	35.730	328,923
2023-02-28	34.753	35.900	34.680	35.835	35.835	1,201,177
2023-02-27	34.230	35.235	34.095	34.898	34.898	731,132
2023-02-24	35.950	35.950	33.960	34.165	34.165	248,031
2023-02-23	36.453	37.445	35.805	35.805	35.805	321,917
2023-02-22	35.840	36.520	35.240	35.880	35.880	687,393
2023-02-21	38.478	38.935	36.010	37.271	37.271	870,812
2023-02-20	39.600	40.800	38.020	39.516	39.516	1,062,927
2023-02-17	39.763	41.205	38.875	39.855	39.855	1,270,825
2023-02-16	39.125	42.885	37.385	38.295	38.295	2,122,666
2023-02-15	44.900	45.610	44.195	45.610	45.610	1,249,455
2023-02-14	45.620	46.115	44.530	45.833	45.833	661,497
2023-02-13	44.260	45.830	44.260	45.148	45.148	227,742
2023-02-10	45.185	45.185	43.735	44.367	44.367	732,598
2023-02-09	46.268	46.755	45.745	46.115	46.115	402,552
2023-02-08	45.230	46.850	45.000	46.145	46.145	637,344
2023-02-07	45.795	45.795	43.540	44.025	44.025	306,846
2023-02-06	46.230	46.230	45.065	45.507	45.507	555,426
2023-02-03	45.863	48.090	45.795	47.250	47.250	294,712
2023-02-02	45.105	47.050	45.105	46.710	46.710	562,580
2023-02-01	43.335	44.565	43.335	44.361	44.361	278,863
2023-01-31	41.225	43.675	41.225	42.875	42.875	347,382
2023-01-30	43.745	43.785	40.625	41.518	41.518	2,164,050
2023-01-27	48.000	48.000	46.770	47.090	47.090	754,363
2023-01-26	46.478	47.970	46.440	47.320	47.320	793,558
2023-01-25	46.253	47.725	45.015	46.065	46.065	985,138
2023-01-24	46.953	47.030	46.015	46.352	46.352	475,431
2023-01-23	44.663	47.135	44.565	46.581	46.581	451,202
2023-01-20	46.120	47.975	44.130	44.901	44.901	1,483,568
2023-01-19	48.345	49.335	47.455	47.975	47.975	708,334
2023-01-18	50.078	51.110	48.945	49.160	49.160	1,254,647
2023-01-17	52.500	52.500	48.720	49.545	49.545	544,176
2023-01-16	53.400	53.500	50.960	52.270	52.270	487,767
2023-01-13	49.153	53.760	49.035	52.968	52.968	832,602
2023-01-12	48.575	49.310	46.150	47.468	47.468	680,885
2023-01-11	49.223	50.750	47.805	49.506	49.506	537,333
2023-01-10	48.173	49.540	47.490	49.007	49.007	897,370
2023-01-09	46.563	49.235	46.560	48.650	48.650	827,875
2023-01-05	45.973	46.305	44.965	46.000	46.000	580,687
2023-01-04	42.485	45.003	42.485	43.829	43.829	1,164,496
2023-01-03	41.373	43.605	40.790	42.058	42.058	1,379,186
2022-12-30	39.145	39.370	38.125	38.230	38.230	250,045
2022-12-29	37.530	39.314	37.260	38.455	38.455	269,390
2022-12-28	38.120	38.610	37.550	37.678	37.678	453,751
2022-12-23	36.825	38.130	36.675	37.515	37.515	162,172
2022-12-22	38.035	38.630	36.650	36.700	36.700	529,783
2022-12-21	37.810	38.645	37.810	38.370	38.370	453,193
2022-12-20	37.620	37.925	36.145	37.685	37.685	675,869
2022-12-19	39.183	40.020	38.200	38.275	38.275	448,721
2022-12-16	39.925	40.800	39.100	39.150	39.150	1,076,210
2022-12-15	40.558	43.110	40.495	40.925	40.925	556,404
2022-12-14	38.845	41.535	38.615	41.335	41.335	1,052,160
2022-12-13	37.645	40.340	37.035	39.481	39.481	1,265,596
2022-12-12	37.000	37.750	35.755	37.690	37.690	1,056,969
2022-12-09	36.215	37.645	36.215	36.970	36.970	1,195,612
2022-12-08	35.453	36.300	35.025	35.870	35.870	614,418
2022-12-07	35.278	35.860	34.390	35.305	35.305	1,525,049

← NewerPage 16 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.