Sinch AB (publ) historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-12-06	36.425	36.655	34.960	35.335	35.335	903,567
2022-12-05	35.200	37.150	35.120	36.993	36.993	680,067
2022-12-02	34.525	35.900	34.285	35.145	35.145	466,427
2022-12-01	33.825	35.155	33.825	34.553	34.553	483,521
2022-11-30	32.845	33.860	32.785	32.957	32.957	1,106,928
2022-11-29	34.710	34.710	32.720	32.720	32.720	250,184
2022-11-28	34.593	35.390	34.160	34.862	34.862	503,207
2022-11-25	33.910	35.055	33.910	34.825	34.825	804,812
2022-11-24	33.553	35.190	33.200	34.622	34.622	866,781
2022-11-23	32.845	34.025	32.390	33.600	33.600	1,040,307
2022-11-22	31.430	33.780	31.195	32.390	32.390	927,141
2022-11-21	33.105	33.420	31.650	31.885	31.885	339,815
2022-11-18	34.053	34.410	33.140	33.390	33.390	65,746
2022-11-17	33.645	35.110	33.470	33.980	33.980	669,918
2022-11-16	37.078	37.245	33.755	33.910	33.910	1,803,490
2022-11-15	38.933	38.933	36.955	37.785	37.785	1,444,803
2022-11-14	39.968	40.035	38.815	39.396	39.396	1,520,537
2022-11-11	42.110	42.450	39.870	40.460	40.460	3,837,625
2022-11-10	36.610	41.675	36.610	41.370	41.370	579,641
2022-11-09	37.668	38.835	36.820	37.159	37.159	846,408
2022-11-08	37.663	40.000	37.430	37.950	37.950	1,993,974
2022-11-07	37.120	38.570	36.200	37.364	37.364	825,934
2022-11-04	36.058	37.600	35.100	37.600	37.600	172,448
2022-11-03	37.178	38.165	34.280	36.715	36.715	1,001,966
2022-11-02	28.330	38.235	27.925	28.000	28.000	3,572,571
2022-11-01	26.320	26.700	25.580	25.882	25.882	324,593
2022-10-31	24.868	26.135	24.814	25.995	25.995	326,718
2022-10-28	24.645	25.340	24.645	24.896	24.896	629,393
2022-10-27	25.935	26.025	25.150	25.270	25.270	832,271
2022-10-26	26.025	26.550	25.425	25.779	25.779	379,439
2022-10-25	24.900	26.710	24.065	26.347	26.347	1,953,892
2022-10-24	27.977	27.977	23.090	23.420	23.420	2,074,998
2022-10-21	26.545	29.920	25.545	28.477	28.477	5,085,662
2022-10-20	18.789	20.975	18.616	20.875	20.875	711,706
2022-10-19	19.859	20.175	19.000	19.000	19.000	797,662
2022-10-18	20.249	21.065	19.718	20.070	20.070	2,074,632
2022-10-17	18.056	20.060	17.850	19.892	19.892	1,627,210
2022-10-14	17.524	18.728	17.242	17.486	17.486	1,901,332
2022-10-13	15.976	17.114	15.976	16.951	16.951	1,062,654
2022-10-12	15.551	16.248	15.052	15.729	15.729	3,618,459
2022-10-11	15.772	16.570	15.646	15.942	15.942	1,503,907
2022-10-10	15.557	16.452	15.532	15.562	15.562	649,462
2022-10-07	17.928	17.928	16.120	16.127	16.127	1,473,225
2022-10-06	17.783	18.032	17.114	17.114	17.114	671,200
2022-10-05	16.370	18.442	16.302	17.080	17.080	1,302,207
2022-10-04	16.147	16.528	15.948	16.462	16.462	954,778
2022-10-03	14.500	15.900	14.500	15.464	15.464	1,506,406
2022-09-30	17.345	17.390	14.352	15.422	15.422	1,884,854
2022-09-29	14.986	14.986	13.488	14.089	14.089	1,062,593
2022-09-28	14.850	15.674	14.640	15.347	15.347	3,233,554
2022-09-27	14.720	15.134	14.600	15.000	15.000	1,021,907
2022-09-26	14.400	15.006	14.390	14.700	14.700	1,334,756
2022-09-23	14.631	15.014	14.242	14.498	14.498	1,091,603
2022-09-22	14.818	15.234	14.324	14.430	14.430	1,491,399
2022-09-21	14.946	15.592	14.946	15.372	15.372	1,261,388
2022-09-20	15.880	15.948	15.024	15.152	15.152	1,806,460
2022-09-16	16.261	16.470	16.062	16.219	16.219	2,361,279
2022-09-15	16.960	17.024	16.272	16.499	16.499	877,070
2022-09-14	16.920	17.716	16.610	16.782	16.782	869,569
2022-09-13	17.821	18.834	17.114	17.133	17.133	1,866,219

← NewerPage 17 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.