Sinch AB (publ) historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-02-02	26.000	26.610	25.460	26.302	26.302	191,965
2026-01-30	26.840	27.070	26.690	26.840	26.840	38,375
2026-01-29	27.650	27.650	26.440	26.650	26.650	90,695
2026-01-28	27.230	27.950	27.210	27.775	27.775	110,356
2026-01-27	27.600	27.670	27.050	27.344	27.344	5,838,111
2026-01-26	27.345	27.600	27.070	27.446	27.446	161,539
2026-01-23	26.870	27.285	26.870	27.067	27.067	72,573
2026-01-22	26.470	27.005	26.410	26.837	26.837	212,398
2026-01-21	26.290	26.290	25.370	25.955	25.955	196,921
2026-01-20	26.125	26.380	25.690	25.961	25.961	516,041
2026-01-19	26.460	26.760	26.100	26.363	26.363	314,314
2026-01-16	27.585	28.300	27.470	27.680	27.680	105,416
2026-01-15	28.030	28.140	27.540	27.839	27.839	105,670
2026-01-14	28.280	28.310	27.848	27.848	27.848	55,240
2026-01-13	28.955	29.240	28.080	28.173	28.173	208,369
2026-01-12	30.470	30.470	28.450	28.976	28.976	320,467
2026-01-09	31.010	32.050	31.010	31.490	31.490	87,773
2026-01-08	31.430	31.490	30.650	30.850	30.850	117,910
2026-01-07	30.470	31.555	30.250	31.440	31.440	231,255
2026-01-06	31.060	31.060	31.060	31.060	31.060	0
2026-01-05	30.945	31.020	30.060	30.118	30.118	21,475
2026-01-02	31.600	31.720	30.720	31.060	31.060	41,432
2025-12-30	31.280	31.610	31.080	31.437	31.437	59,801
2025-12-29	30.620	31.260	30.610	30.799	30.799	21,876
2025-12-23	30.585	31.030	30.510	30.829	30.829	65,315
2025-12-22	30.975	31.260	30.300	30.416	30.416	82,698
2025-12-19	31.250	31.440	31.050	31.290	31.290	48,436
2025-12-18	30.870	31.260	30.870	31.106	31.106	57,244
2025-12-17	30.525	31.095	30.410	30.920	30.920	171,382
2025-12-16	30.810	31.050	30.460	30.588	30.588	420,471
2025-12-15	31.050	31.920	30.880	31.787	31.787	61,704
2025-12-12	31.210	31.550	31.050	31.304	31.304	82,167
2025-12-11	30.820	31.140	30.660	30.884	30.884	91,549
2025-12-10	30.430	30.790	30.250	30.617	30.617	49,876
2025-12-09	29.490	30.500	29.490	30.400	30.400	78,615
2025-12-08	28.930	29.750	28.930	29.425	29.425	108,387
2025-12-05	28.915	29.020	28.760	28.889	28.889	98,756
2025-12-04	28.420	29.080	28.420	28.723	28.723	574,318
2025-12-03	28.060	28.600	28.060	28.307	28.307	160,227
2025-12-02	28.220	28.300	27.990	28.156	28.156	180,181
2025-12-01	28.410	28.810	28.200	28.612	28.612	14,076,220
2025-11-28	28.880	29.010	28.570	28.723	28.723	430,408
2025-11-27	27.240	28.420	27.240	28.323	28.323	2,077,075
2025-11-26	27.315	27.460	27.180	27.389	27.389	157,399
2025-11-25	27.050	27.215	26.790	26.968	26.968	1,444,482
2025-11-24	26.930	27.330	26.930	27.186	27.186	282,406
2025-11-21	25.870	26.820	25.850	26.492	26.492	96,390
2025-11-20	27.090	27.490	26.420	26.797	26.797	258,772
2025-11-19	26.450	26.870	26.450	26.687	26.687	182,756
2025-11-18	26.650	26.910	26.150	26.569	26.569	3,924,632
2025-11-17	28.440	28.440	27.530	27.937	27.937	579,454
2025-11-14	29.740	29.740	28.820	29.031	29.031	169,074
2025-11-13	30.155	30.995	30.110	30.772	30.772	525,564
2025-11-12	28.935	30.310	28.870	29.298	29.298	8,166,686
2025-11-11	28.670	29.015	28.500	28.682	28.682	98,461
2025-11-10	28.155	29.120	28.030	28.620	28.620	130,738
2025-11-07	27.820	28.004	27.520	27.818	27.818	141,249
2025-11-06	27.735	28.450	27.680	28.059	28.059	3,976,632
2025-11-05	30.525	32.610	27.550	29.569	29.569	1,474,247
2025-11-04	33.945	34.060	33.260	33.811	33.811	210,079

← NewerPage 4 of 5 · 251 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.