Sinch AB (publ) historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-11-03	34.640	35.280	34.010	34.659	34.659	146,946
2025-10-31	33.965	34.840	33.800	34.486	34.486	11,332,150
2025-10-30	32.690	33.100	32.680	33.080	33.080	191,818
2025-10-29	33.210	33.210	32.700	32.921	32.921	154,597
2025-10-28	33.390	33.390	33.060	33.310	33.310	101,463
2025-10-27	33.185	33.700	32.880	33.439	33.439	2,262,480
2025-10-24	33.840	34.085	32.910	33.558	33.558	1,657,886
2025-10-23	33.225	33.730	33.225	33.388	33.388	173,957
2025-10-22	33.440	33.680	33.100	33.552	33.552	15,920
2025-10-21	33.385	33.735	32.830	33.421	33.421	1,493,282
2025-10-20	33.030	33.805	32.800	32.990	32.990	86,348
2025-10-17	31.755	31.830	31.100	31.624	31.624	1,500,978
2025-10-16	31.850	32.165	31.850	32.072	32.072	236,280
2025-10-15	31.450	31.640	31.215	31.458	31.458	71,545
2025-10-14	30.965	31.250	30.550	30.878	30.878	145,998
2025-10-13	31.365	31.505	30.810	31.016	31.016	1,864,311
2025-10-10	32.565	32.595	31.440	32.272	32.272	89,991
2025-10-09	32.535	32.920	32.300	32.452	32.452	153,500
2025-10-08	32.220	32.645	32.140	32.494	32.494	132,371
2025-10-07	31.650	32.565	31.650	32.270	32.270	202,758
2025-10-06	31.185	31.500	30.970	31.190	31.190	1,666,794
2025-10-03	30.960	31.330	30.960	31.125	31.125	166,613
2025-10-02	29.975	30.660	29.910	30.374	30.374	102,877
2025-10-01	30.135	30.580	29.730	30.302	30.302	1,500,204
2025-09-30	30.525	31.040	30.270	30.753	30.753	77,396
2025-09-29	30.410	30.600	30.040	30.070	30.070	43,199
2025-09-26	30.365	30.420	29.930	30.130	30.130	208,391
2025-09-25	30.705	30.900	30.200	30.270	30.270	111,758
2025-09-24	30.980	30.980	30.630	30.870	30.870	47,887
2025-09-23	31.565	32.040	31.480	31.643	31.643	211,815
2025-09-22	31.725	31.725	31.210	31.550	31.550	224,483
2025-09-19	32.250	32.320	31.750	31.902	31.902	35,086
2025-09-18	31.370	32.230	31.370	31.972	31.972	198,241
2025-09-17	30.250	31.220	30.235	30.970	30.970	157,980
2025-09-16	30.080	31.400	30.000	30.190	30.190	304,889
2025-09-15	29.935	30.490	29.870	30.189	30.189	118,861
2025-09-12	29.810	30.100	29.710	29.879	29.879	673,406
2025-09-11	30.430	30.430	29.630	29.829	29.829	438,454
2025-09-10	31.070	31.480	30.580	31.159	31.159	320,662
2025-09-09	29.700	31.240	29.700	30.699	30.699	267,455
2025-09-08	28.830	29.550	28.790	29.211	29.211	218,648
2025-09-05	27.940	28.810	27.940	28.539	28.539	282,620
2025-09-04	27.745	27.955	27.580	27.739	27.739	2,072,381
2025-09-03	28.345	28.575	27.710	28.100	28.100	176,126
2025-09-02	28.975	29.040	28.240	28.400	28.400	42,100
2025-09-01	29.335	29.480	28.710	28.865	28.865	1,391,806
2025-08-29	29.745	30.050	29.030	29.420	29.420	215,820
2025-08-28	29.630	30.020	29.550	29.722	29.722	157,717
2025-08-27	29.850	29.890	29.320	29.463	29.463	106,789
2025-08-26	30.320	30.320	29.810	30.163	30.163	110,657
2025-08-22	29.630	30.270	29.565	29.844	29.844	105,446
2025-08-21	29.705	29.780	29.230	29.517	29.517	281,189
2025-08-20	29.945	30.000	29.515	29.850	29.850	66,834
2025-08-19	29.830	30.420	29.670	29.884	29.884	56,917
2025-08-18	29.610	29.910	29.540	29.722	29.722	150,167
2025-08-15	29.830	30.010	29.510	29.669	29.669	214,640
2025-08-14	30.345	30.450	29.740	29.770	29.770	272,386
2025-08-13	30.505	30.550	30.305	30.420	30.420	37,331
2025-08-12	30.975	31.080	29.690	30.065	30.065	354,801
2025-08-11	31.160	31.160	30.810	31.025	31.025	167,597

← NewerPage 5 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.