Sinch AB (publ) historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-06-16	38.953	38.965	37.105	37.838	37.838	1,722,356
2022-06-15	38.053	39.430	36.770	38.367	38.367	1,821,331
2022-06-14	39.268	39.955	37.410	38.252	38.252	2,421,662
2022-06-13	39.078	39.610	37.810	38.527	38.527	3,182,299
2022-06-10	40.225	41.495	39.555	40.587	40.587	2,729,917
2022-06-09	42.835	43.060	40.350	42.123	42.123	4,111,424
2022-06-08	42.415	43.450	41.450	42.170	42.170	1,979,379
2022-06-07	44.245	44.520	40.610	41.773	41.773	3,616,838
2022-06-01	47.050	47.050	44.815	45.905	45.905	1,727,442
2022-05-31	48.325	48.850	46.315	46.595	46.595	2,134,414
2022-05-30	47.868	49.010	47.445	48.006	48.006	1,415,885
2022-05-27	44.625	47.560	44.310	45.881	45.881	5,202,653
2022-05-25	44.100	44.680	42.625	43.443	43.443	777,149
2022-05-24	45.158	45.625	42.710	44.748	44.748	2,189,252
2022-05-23	48.250	50.310	45.565	48.648	48.648	3,492,490
2022-05-20	46.910	48.425	46.880	47.790	47.790	1,970,464
2022-05-19	42.915	46.270	42.915	44.185	44.185	1,915,066
2022-05-18	45.135	45.400	42.640	43.450	43.450	1,731,745
2022-05-17	46.853	47.495	44.800	47.256	47.256	1,382,310
2022-05-16	45.035	46.585	44.070	45.953	45.953	2,461,542
2022-05-13	42.810	45.620	42.730	44.764	44.764	4,104,956
2022-05-12	39.768	42.620	38.465	40.020	40.020	3,020,089
2022-05-11	41.500	42.630	39.985	41.393	41.393	3,651,428
2022-05-10	40.245	41.817	40.000	41.817	41.817	3,491,322
2022-05-09	40.210	40.600	38.360	39.380	39.380	4,304,950
2022-05-06	38.825	41.735	38.560	40.452	40.452	2,625,536
2022-05-05	42.663	44.550	39.265	43.335	43.335	4,041,374
2022-05-04	43.058	43.810	41.110	42.420	42.420	2,998,213
2022-05-03	46.373	47.165	42.190	45.504	45.504	3,505,658
2022-04-29	37.935	45.705	37.935	44.362	44.362	6,367,967
2022-04-28	49.650	50.560	37.395	37.571	37.571	8,524,627
2022-04-27	49.138	49.985	47.200	48.822	48.822	3,268,836
2022-04-26	51.490	51.490	49.255	50.744	50.744	1,569,737
2022-04-25	51.420	52.470	49.900	50.899	50.899	4,474,483
2022-04-22	55.680	56.250	53.380	54.973	54.973	2,635,176
2022-04-21	57.115	59.190	56.300	57.011	57.011	2,169,002
2022-04-20	57.430	57.810	55.560	56.831	56.831	1,777,860
2022-04-19	57.650	57.650	55.600	56.150	56.150	2,366,964
2022-04-14	58.905	59.302	57.600	58.273	58.273	616,615
2022-04-13	61.260	61.400	57.740	59.071	59.071	2,261,008
2022-04-12	59.535	62.660	58.900	61.077	61.077	1,545,536
2022-04-11	62.335	62.360	60.200	61.558	61.558	829,869
2022-04-08	66.745	66.860	62.990	65.178	65.178	832,868
2022-04-07	66.715	67.840	65.760	66.835	66.835	927,138
2022-04-06	68.730	68.730	66.280	68.061	68.061	1,129,586
2022-04-05	68.775	71.160	67.470	69.455	69.455	1,974,392
2022-04-04	66.125	69.580	65.540	65.870	65.870	1,304,895
2022-04-01	64.705	66.840	63.570	65.443	65.443	2,205,835
2022-03-31	71.720	71.720	64.460	65.355	65.355	4,700,812
2022-03-30	78.000	78.280	73.440	74.332	74.332	1,074,387
2022-03-29	74.290	78.316	71.720	73.614	73.614	2,317,269
2022-03-28	78.580	79.120	72.540	75.157	75.157	1,921,340
2022-03-25	80.350	84.880	77.720	81.837	81.837	1,309,247
2022-03-24	80.060	81.000	79.420	80.248	80.248	735,472
2022-03-23	81.070	81.700	78.380	79.690	79.690	964,807
2022-03-22	82.000	82.060	77.740	79.816	79.816	1,504,077
2022-03-21	82.540	82.540	78.660	80.114	80.114	885,284
2022-03-18	79.340	82.493	78.180	79.428	79.428	1,448,523
2022-03-17	82.290	83.340	78.240	80.592	80.592	1,530,703
2022-03-16	75.910	80.440	75.720	77.934	77.934	1,327,526

← NewerPage 19 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.