Sinch AB (publ) historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-12-13 | 106.53 | 109.40 | 105.50 | 107.41 | 107.41 | 1,161,168 |
| 2021-12-10 | 108.15 | 109.50 | 106.15 | 107.89 | 107.89 | 436,270 |
| 2021-12-09 | 111.73 | 112.95 | 110.15 | 111.63 | 111.63 | 125,453 |
| 2021-12-08 | 112.75 | 112.75 | 109.90 | 111.61 | 111.61 | 394,118 |
| 2021-12-07 | 108.68 | 112.75 | 108.00 | 110.69 | 110.69 | 214,959 |
| 2021-12-06 | 107.30 | 107.30 | 101.90 | 103.34 | 103.34 | 730,255 |
| 2021-12-03 | 110.83 | 112.45 | 106.20 | 109.45 | 109.45 | 244,435 |
| 2021-12-02 | 118.40 | 119.70 | 109.30 | 114.15 | 114.15 | 970,808 |
| 2021-12-01 | 122.35 | 122.35 | 120.60 | 121.45 | 121.45 | 276,004 |
| 2021-11-30 | 122.25 | 124.95 | 120.45 | 121.98 | 121.98 | 586,307 |
| 2021-11-29 | 120.25 | 124.54 | 120.25 | 122.78 | 122.78 | 359,463 |
| 2021-11-26 | 116.15 | 121.30 | 116.15 | 119.76 | 119.76 | 237,769 |
| 2021-11-25 | 122.45 | 122.95 | 118.85 | 121.41 | 121.41 | 60,654 |
| 2021-11-24 | 120.25 | 121.60 | 117.60 | 119.09 | 119.09 | 109,267 |
| 2021-11-23 | 120.10 | 122.85 | 118.35 | 120.80 | 120.80 | 168,161 |
| 2021-11-22 | 127.63 | 128.50 | 120.20 | 124.92 | 124.92 | 356,764 |
| 2021-11-19 | 127.53 | 129.40 | 126.60 | 128.35 | 128.35 | 240,778 |
| 2021-11-18 | 124.00 | 127.46 | 123.40 | 125.16 | 125.16 | 246,952 |
| 2021-11-17 | 124.00 | 125.00 | 123.35 | 124.30 | 124.30 | 106,542 |
| 2021-11-16 | 124.53 | 125.00 | 123.90 | 124.32 | 124.32 | 276,951 |
| 2021-11-15 | 123.88 | 124.70 | 122.45 | 123.74 | 123.74 | 215,413 |
| 2021-11-12 | 119.85 | 122.69 | 119.85 | 120.69 | 120.69 | 187,390 |
| 2021-11-11 | 117.40 | 119.75 | 115.60 | 117.44 | 117.44 | 572,818 |
| 2021-11-10 | 121.25 | 121.25 | 116.55 | 117.74 | 117.74 | 421,580 |
| 2021-11-09 | 124.00 | 124.00 | 120.90 | 122.25 | 122.25 | 170,747 |
| 2021-11-08 | 122.70 | 124.45 | 122.70 | 123.49 | 123.49 | 112,294 |
| 2021-11-05 | 125.55 | 125.55 | 121.60 | 125.29 | 125.29 | 88,071 |
| 2021-11-04 | 123.05 | 125.50 | 118.75 | 122.43 | 122.43 | 323,049 |
| 2021-11-03 | 133.25 | 135.20 | 120.80 | 130.71 | 130.71 | 410,927 |
| 2021-11-02 | 154.10 | 155.15 | 130.55 | 138.25 | 138.25 | 898,882 |
| 2021-11-01 | 163.78 | 165.65 | 162.25 | 163.87 | 163.87 | 64,229 |
| 2021-10-29 | 166.15 | 166.20 | 160.70 | 162.42 | 162.42 | 286,002 |
| 2021-10-28 | 170.58 | 172.35 | 166.95 | 167.30 | 167.30 | 39,820 |
| 2021-10-27 | 177.83 | 178.35 | 174.25 | 176.69 | 176.69 | 231,663 |
| 2021-10-26 | 171.68 | 177.70 | 171.30 | 174.15 | 174.15 | 39,589 |
| 2021-10-25 | 175.40 | 175.75 | 169.55 | 171.18 | 171.18 | 58,274 |
| 2021-10-22 | 173.93 | 175.75 | 171.90 | 174.95 | 174.95 | 34,515 |
| 2021-10-21 | 172.10 | 175.15 | 172.10 | 172.65 | 172.65 | 92,505 |
| 2021-10-20 | 169.10 | 172.50 | 167.90 | 168.00 | 168.00 | 31,910 |
← NewerPage 21 of 21 · 1,239 trading days
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.