Sinch AB (publ) historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-29	28.355	28.650	27.640	28.208	28.208	37,017
2026-04-28	28.580	28.580	28.030	28.256	28.256	118,912
2026-04-27	28.080	28.700	28.010	28.330	28.330	198,686
2026-04-24	28.105	28.335	27.520	27.630	27.630	80,049
2026-04-23	28.705	29.100	27.480	27.555	27.555	134,151
2026-04-22	28.030	29.430	27.775	28.720	28.720	381,778
2026-04-21	27.230	28.060	27.160	27.490	27.490	305,538
2026-04-20	27.200	27.500	26.690	27.054	27.054	273,385
2026-04-17	27.290	28.250	27.200	27.987	27.987	145,496
2026-04-16	24.640	28.130	23.000	26.066	26.066	2,745,134
2026-04-15	25.105	25.130	24.120	24.487	24.487	607,898
2026-04-14	24.745	25.410	24.565	24.936	24.936	375,262
2026-04-13	24.315	24.665	23.920	24.173	24.173	1,719,537
2026-04-10	24.905	25.360	24.250	25.000	25.000	83,124
2026-04-09	25.260	25.260	24.500	24.925	24.925	874,859
2026-04-08	26.305	26.510	25.550	25.880	25.880	379,526
2026-04-07	25.505	26.060	25.170	25.787	25.787	293,882
2026-04-02	25.080	25.585	24.860	25.388	25.388	437,144
2026-04-01	25.575	25.710	25.020	25.340	25.340	211,650
2026-03-31	23.950	24.690	23.950	24.467	24.467	197,635
2026-03-30	22.985	23.945	22.970	23.439	23.439	176,071
2026-03-27	23.030	23.250	22.620	23.030	23.030	132,098
2026-03-26	22.440	23.220	22.260	23.220	23.220	92,180
2026-03-25	22.480	22.830	22.480	22.765	22.765	97,676
2026-03-24	22.490	22.580	21.800	22.251	22.251	126,075
2026-03-23	21.555	22.800	21.400	22.239	22.239	86,253
2026-03-20	22.470	22.540	22.000	22.105	22.105	98,325
2026-03-19	22.105	22.665	22.075	22.465	22.465	97,765
2026-03-18	23.335	23.350	22.450	23.005	23.005	98,733
2026-03-17	23.125	23.430	22.820	23.141	23.141	171,631
2026-03-16	23.160	23.160	22.870	22.974	22.974	123,024
2026-03-13	22.680	23.370	22.230	23.115	23.115	168,136
2026-03-12	22.590	23.060	22.590	22.985	22.985	82,640
2026-03-11	22.440	23.115	22.440	22.785	22.785	39,591
2026-03-10	23.080	23.275	22.500	22.936	22.936	62,622
2026-03-09	22.260	22.980	22.160	22.555	22.555	127,350
2026-03-06	23.800	24.300	23.330	23.365	23.365	103,999
2026-03-05	22.590	23.740	22.590	23.440	23.440	179,470
2026-03-04	22.185	22.790	22.070	22.630	22.630	81,374
2026-03-03	22.030	22.230	21.660	21.922	21.922	145,612
2026-03-02	22.105	22.730	22.015	22.476	22.476	265,939
2026-02-27	22.965	23.160	22.650	22.740	22.740	136,987
2026-02-26	22.240	23.310	21.995	22.665	22.665	304,255
2026-02-25	21.905	22.450	21.840	22.170	22.170	532,393
2026-02-24	21.420	22.113	21.220	22.113	22.113	362,793
2026-02-23	21.470	21.910	21.100	21.275	21.275	185,855
2026-02-20	22.280	22.390	21.770	22.102	22.102	34,301
2026-02-19	22.020	22.945	21.950	22.511	22.511	4,217,700
2026-02-18	20.345	21.980	20.300	21.162	21.162	305,074
2026-02-17	21.690	22.160	18.980	19.659	19.659	731,106
2026-02-16	24.145	24.190	23.480	23.708	23.708	89,055
2026-02-13	23.880	24.240	23.625	23.841	23.841	54,844
2026-02-12	24.385	24.682	23.820	24.682	24.682	65,657
2026-02-11	25.600	26.080	24.690	25.226	25.226	248,292
2026-02-10	24.710	25.300	24.710	25.195	25.195	41,724
2026-02-09	24.585	24.790	24.390	24.790	24.790	112,982
2026-02-06	24.535	24.600	23.610	24.080	24.080	4,504,796
2026-02-05	25.220	25.360	24.410	24.745	24.745	115,901
2026-02-04	24.650	25.190	24.390	24.709	24.709	109,192
2026-02-03	26.410	26.410	24.340	25.156	25.156	86,008

← NewerPage 3 of 21 · 1,242 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.