Sinch AB (publ) historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-24	36.985	38.430	36.540	38.230	38.230	62,959
2026-07-23	37.905	38.340	36.260	36.335	36.335	811,493
2026-07-22	36.800	38.240	34.075	37.735	37.735	173,540
2026-07-21	38.925	39.110	37.840	39.078	39.078	208,574
2026-07-20	39.040	39.040	38.150	39.020	39.020	72,646
2026-07-17	39.670	39.790	38.680	38.945	38.945	40,000
2026-07-16	39.525	39.910	38.990	39.525	39.525	170,221
2026-07-15	39.490	39.920	38.860	39.490	39.490	157,022
2026-07-14	39.810	39.870	38.670	39.310	39.310	23,928
2026-07-13	39.125	40.190	39.040	40.100	40.100	144,752
2026-07-10	38.780	40.100	38.780	39.535	39.535	59,672
2026-07-09	37.600	38.800	37.040	38.800	38.800	75,259
2026-07-08	38.125	38.180	37.100	37.460	37.460	379,914
2026-07-07	39.365	39.523	37.850	37.900	37.900	71,733
2026-07-06	39.870	40.000	39.210	39.278	39.278	32,064
2026-07-03	40.300	40.300	39.200	39.600	39.600	73,641
2026-07-02	39.515	41.050	39.060	41.050	41.050	135,103
2026-07-01	38.060	39.180	37.595	38.775	38.775	4,894,570
2026-06-30	38.505	38.520	37.740	37.940	37.940	51,440
2026-06-29	38.150	39.340	38.150	38.230	38.230	254,625
2026-06-26	37.020	37.950	36.660	37.705	37.705	564,678
2026-06-25	35.565	37.040	35.270	37.040	37.040	163,299
2026-06-24	34.955	35.670	34.800	35.620	35.620	23,357
2026-06-23	34.230	35.220	34.100	34.980	34.980	43,634
2026-06-22	33.305	34.280	33.140	34.100	34.100	129,570
2026-06-19	32.860	32.860	32.860	32.860	32.860	0
2026-06-18	34.220	34.330	32.480	32.860	32.860	130,903
2026-06-17	35.565	35.565	34.420	34.580	34.580	1,351,194
2026-06-16	37.355	38.230	35.130	36.535	36.535	107,760
2026-06-15	38.810	38.920	37.400	37.729	37.729	56,835
2026-06-12	37.775	38.770	37.310	37.890	37.890	131,600
2026-06-11	38.400	38.420	36.800	37.156	37.156	217,913
2026-06-10	39.680	39.860	38.050	38.145	38.145	41,093
2026-06-09	40.355	40.660	39.230	40.028	40.028	2,384,958
2026-06-08	39.440	40.360	39.240	39.708	39.708	374,245
2026-06-05	43.200	43.330	40.520	41.325	41.325	229,204
2026-06-04	40.905	42.470	40.800	41.872	41.872	28,868
2026-06-03	42.800	43.063	40.950	41.843	41.843	764,183
2026-06-02	42.905	43.955	42.250	43.154	43.154	361,598
2026-06-01	39.490	42.250	39.400	42.250	42.250	297,896
2026-05-29	37.575	39.580	37.030	39.580	39.580	262,099
2026-05-28	37.325	38.070	36.820	37.920	37.920	54,615
2026-05-27	38.145	38.300	37.150	37.280	37.280	255,804
2026-05-26	38.020	38.530	37.240	38.000	38.000	227,325
2026-05-22	38.610	39.120	37.850	38.125	38.125	339,121
2026-05-21	38.905	39.245	38.210	38.734	38.734	212,754
2026-05-20	38.775	39.340	38.325	38.902	38.902	192,070
2026-05-19	38.410	39.530	38.410	39.008	39.008	288,596
2026-05-18	37.680	38.710	37.265	38.410	38.410	86,221
2026-05-15	36.985	38.100	36.980	37.755	37.755	224,456
2026-05-14	37.905	37.905	37.905	37.905	37.905	0
2026-05-13	38.200	38.650	36.960	37.905	37.905	18,246
2026-05-12	39.430	39.580	38.010	38.380	38.380	119,183
2026-05-11	38.880	39.920	38.540	39.080	39.080	8,325,830
2026-05-08	35.250	39.390	35.250	38.860	38.860	381,264
2026-05-07	35.375	36.490	32.570	34.600	34.600	170,046
2026-05-06	32.955	34.380	32.180	33.470	33.470	193,887
2026-05-05	33.250	33.390	32.685	33.057	33.057	144,873
2026-05-01	28.715	28.715	28.715	28.715	28.715	0
2026-04-30	28.105	28.840	27.480	28.715	28.715	40,470

← NewerPage 2 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.