Sinch AB (publ) historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-03-15	73.170	74.000	70.040	72.119	72.119	1,396,966
2022-03-14	74.710	75.640	72.120	73.714	73.714	564,044
2022-03-11	73.150	77.200	72.700	74.402	74.402	1,167,837
2022-03-10	77.340	77.340	72.500	74.841	74.841	960,567
2022-03-09	74.860	77.900	72.340	75.683	75.683	2,010,858
2022-03-08	71.340	75.480	70.400	71.919	71.919	1,484,182
2022-03-07	70.420	77.420	69.980	73.030	73.030	1,217,526
2022-03-04	74.270	76.300	73.160	74.559	74.559	844,258
2022-03-03	81.200	82.200	74.720	76.848	76.848	815,793
2022-03-02	79.640	82.600	77.040	80.616	80.616	1,308,190
2022-03-01	81.620	82.560	75.900	80.476	80.476	1,368,219
2022-02-28	73.100	81.176	73.100	76.832	76.832	1,210,217
2022-02-25	69.720	74.860	68.380	70.800	70.800	2,249,018
2022-02-24	61.380	68.140	61.380	61.688	61.688	1,785,682
2022-02-23	67.760	67.880	64.520	66.650	66.650	1,630,001
2022-02-22	63.400	72.040	63.400	69.530	69.530	2,253,568
2022-02-21	67.320	67.460	62.440	64.403	64.403	2,282,657
2022-02-18	76.210	77.140	67.040	73.844	73.844	2,712,660
2022-02-17	90.270	92.580	74.580	79.164	79.164	3,441,126
2022-02-16	101.30	101.30	96.240	98.812	98.812	860,148
2022-02-15	96.060	100.35	96.060	97.207	97.207	318,501
2022-02-14	94.520	96.480	92.840	94.723	94.723	1,388,710
2022-02-11	100.72	103.00	99.660	100.09	100.09	577,043
2022-02-10	105.40	107.80	100.30	103.49	103.49	1,244,086
2022-02-09	95.200	101.85	95.200	100.19	100.19	881,133
2022-02-08	94.840	94.840	91.680	93.474	93.474	379,034
2022-02-07	96.970	97.320	94.220	96.219	96.219	333,825
2022-02-04	94.020	97.700	93.620	95.096	95.096	695,894
2022-02-03	97.240	97.260	92.960	92.960	92.960	861,619
2022-02-02	99.260	103.60	99.100	101.82	101.82	1,412,274
2022-02-01	95.910	99.180	94.720	95.428	95.428	700,835
2022-01-31	92.960	94.140	90.220	93.133	93.133	255,110
2022-01-28	87.090	88.840	85.860	87.314	87.314	304,993
2022-01-27	86.520	88.180	86.020	87.099	87.099	233,639
2022-01-26	87.260	90.440	86.820	89.905	89.905	106,720
2022-01-25	89.680	90.040	85.620	88.360	88.360	264,526
2022-01-24	92.560	92.560	86.880	88.571	88.571	774,899
2022-01-21	95.630	95.800	93.840	95.040	95.040	910,783
2022-01-20	95.730	98.900	92.540	96.297	96.297	258,128
2022-01-19	92.820	96.040	92.820	94.825	94.825	861,717
2022-01-18	95.880	95.880	91.300	93.472	93.472	244,892
2022-01-17	101.05	101.05	97.580	98.830	98.830	679,322
2022-01-14	101.83	102.45	99.880	101.25	101.25	386,269
2022-01-13	107.30	107.30	103.60	105.46	105.46	329,456
2022-01-12	111.25	111.60	107.15	109.00	109.00	590,791
2022-01-11	104.72	110.10	103.75	106.89	106.89	1,168,679
2022-01-10	102.75	102.75	98.900	99.840	99.840	498,061
2022-01-07	110.90	110.90	102.85	108.70	108.70	488,919
2022-01-05	111.05	115.00	110.85	113.03	113.03	2,338,162
2022-01-04	115.88	116.50	110.60	114.12	114.12	80,782
2021-12-30	113.30	115.10	112.30	115.10	115.10	124,933
2021-12-29	114.73	115.70	112.20	113.49	113.49	65,964
2021-12-23	111.10	112.45	110.55	111.25	111.25	103,196
2021-12-22	108.78	111.60	108.55	110.39	110.39	777,882
2021-12-21	105.21	108.50	104.50	106.55	106.55	632,223
2021-12-20	99.960	103.65	99.960	102.18	102.18	260,766
2021-12-17	101.11	102.36	98.300	99.564	99.564	553,233
2021-12-16	105.53	106.30	102.00	104.73	104.73	278,958
2021-12-15	102.00	103.85	101.45	103.31	103.31	510,345
2021-12-14	105.93	107.35	101.80	104.87	104.87	643,463

← NewerPage 20 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.