Sinch AB (publ) historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-09-12	17.964	18.088	17.214	17.770	17.770	2,094,816
2022-09-09	17.330	18.198	17.320	17.320	17.320	770,637
2022-09-08	18.181	18.498	16.638	17.274	17.274	1,193,093
2022-09-07	17.934	18.208	17.328	17.791	17.791	1,692,215
2022-09-06	18.378	18.824	17.740	18.283	18.283	1,272,394
2022-09-05	19.146	19.146	18.320	18.940	18.940	1,357,856
2022-09-02	19.639	19.794	18.766	18.902	18.902	563,679
2022-09-01	20.244	20.770	19.236	19.236	19.236	2,401,060
2022-08-31	19.973	21.010	19.586	20.710	20.710	1,251,689
2022-08-30	19.112	20.525	18.892	20.294	20.294	996,782
2022-08-26	19.372	19.774	18.700	19.022	19.022	1,096,021
2022-08-25	19.834	19.834	19.046	19.156	19.156	1,516,437
2022-08-24	19.620	19.914	18.820	19.384	19.384	1,991,295
2022-08-23	19.725	20.225	19.428	19.472	19.472	1,553,457
2022-08-22	20.025	20.495	19.516	20.180	20.180	844,238
2022-08-19	20.740	21.105	20.000	20.000	20.000	824,598
2022-08-18	21.778	22.055	21.050	21.660	21.660	615,403
2022-08-17	23.250	23.250	21.765	22.135	22.135	931,574
2022-08-16	23.520	23.775	22.895	23.147	23.147	529,475
2022-08-15	24.380	24.380	23.350	23.440	23.440	788,345
2022-08-12	24.510	24.560	23.800	24.225	24.225	509,743
2022-08-11	24.678	24.880	23.610	24.420	24.420	3,585,333
2022-08-10	23.288	24.400	23.055	23.177	23.177	1,759,131
2022-08-09	24.420	24.740	23.310	24.518	24.518	4,259,403
2022-08-08	24.893	25.060	24.255	24.616	24.616	1,848,517
2022-08-05	25.225	25.895	24.395	25.292	25.292	3,606,732
2022-08-04	25.773	26.280	25.260	25.869	25.869	3,743,964
2022-08-03	24.220	25.650	23.965	25.172	25.172	5,391,777
2022-08-02	24.383	24.500	22.935	23.604	23.604	7,147,592
2022-08-01	25.368	25.430	23.900	24.195	24.195	5,906,428
2022-07-29	24.958	25.950	24.790	25.340	25.340	2,643,251
2022-07-28	26.183	26.240	23.840	24.684	24.684	8,627,368
2022-07-27	24.053	25.645	24.020	25.252	25.252	3,582,279
2022-07-26	25.368	25.463	23.685	25.100	25.100	5,142,279
2022-07-25	27.325	27.790	25.600	26.316	26.316	6,162,464
2022-07-22	24.163	28.360	24.000	26.430	26.430	12,095,350
2022-07-21	21.115	24.365	19.600	21.609	21.609	16,852,730
2022-07-20	22.525	24.290	22.025	23.622	23.622	6,481,645
2022-07-19	22.760	22.760	21.655	21.918	21.918	4,745,032
2022-07-18	20.375	23.375	20.175	21.909	21.909	7,294,056
2022-07-15	20.654	21.245	19.728	20.569	20.569	5,590,965
2022-07-14	22.653	22.975	20.200	20.336	20.336	4,782,282
2022-07-13	21.720	23.000	20.955	22.086	22.086	8,694,139
2022-07-12	23.715	25.545	19.764	24.778	24.778	21,844,199
2022-07-11	35.253	36.490	26.195	26.678	26.678	11,723,130
2022-07-08	35.120	36.200	34.405	35.605	35.605	1,521,969
2022-07-07	35.505	35.505	33.560	34.144	34.144	1,846,235
2022-07-06	34.058	35.810	33.835	34.814	34.814	3,858,069
2022-07-05	33.253	34.690	31.495	33.242	33.242	3,544,277
2022-07-04	34.013	34.013	32.785	33.691	33.691	1,831,551
2022-07-01	33.400	35.645	33.000	34.220	34.220	3,128,644
2022-06-30	34.283	34.475	32.635	34.047	34.047	2,231,514
2022-06-29	35.320	35.815	34.355	35.311	35.311	3,293,980
2022-06-28	37.435	37.800	35.830	37.411	37.411	1,944,056
2022-06-27	39.763	40.285	37.545	37.932	37.932	2,574,324
2022-06-23	38.225	38.950	36.895	37.734	37.734	2,102,982
2022-06-22	36.658	38.955	34.940	36.189	36.189	3,999,122
2022-06-21	38.535	38.700	37.300	38.024	38.024	1,545,880
2022-06-20	40.605	40.975	37.845	38.952	38.952	1,569,403
2022-06-17	38.210	40.260	38.210	39.301	39.301	2,183,103

← NewerPage 18 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.