Sinch AB (publ) historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-08 | 32.125 | 32.270 | 31.115 | 31.190 | 31.190 | 110,472 |
| 2025-08-07 | 32.480 | 32.955 | 32.300 | 32.420 | 32.420 | 177,300 |
| 2025-08-06 | 32.375 | 32.830 | 32.360 | 32.630 | 32.630 | 55,482 |
| 2025-08-05 | 32.400 | 32.400 | 31.960 | 32.120 | 32.120 | 127,796 |
| 2025-08-04 | 32.935 | 32.990 | 32.340 | 32.700 | 32.700 | 90,914 |
| 2025-08-01 | 33.520 | 33.520 | 32.700 | 32.820 | 32.820 | 44,133 |
| 2025-07-31 | 33.925 | 34.490 | 33.750 | 33.981 | 33.981 | 63,059 |
| 2025-07-30 | 34.230 | 34.480 | 33.440 | 33.984 | 33.984 | 162,315 |
| 2025-07-29 | 34.470 | 35.080 | 34.345 | 34.860 | 34.860 | 217,243 |
| 2025-07-28 | 34.495 | 35.260 | 34.495 | 34.840 | 34.840 | 178,005 |
| 2025-07-25 | 34.090 | 35.160 | 33.390 | 34.768 | 34.768 | 105,546 |
| 2025-07-24 | 36.965 | 36.990 | 34.500 | 35.199 | 35.199 | 3,683,821 |
| 2025-07-23 | 35.335 | 36.540 | 35.300 | 36.074 | 36.074 | 458,197 |
| 2025-07-22 | 32.660 | 36.090 | 32.130 | 34.337 | 34.337 | 1,170,422 |
| 2025-07-21 | 29.450 | 29.600 | 28.560 | 28.996 | 28.996 | 108,828 |
| 2025-07-18 | 29.650 | 29.670 | 29.250 | 29.410 | 29.410 | 105,110 |
| 2025-07-17 | 29.305 | 29.665 | 29.280 | 29.391 | 29.391 | 134,838 |
| 2025-07-16 | 28.905 | 29.310 | 28.860 | 29.040 | 29.040 | 69,552 |
| 2025-07-15 | 28.755 | 29.300 | 28.680 | 29.222 | 29.222 | 55,098 |
| 2025-07-14 | 28.420 | 28.765 | 28.090 | 28.242 | 28.242 | 40,309 |
| 2025-07-11 | 29.390 | 29.390 | 28.800 | 29.023 | 29.023 | 76,364 |
| 2025-07-10 | 29.775 | 29.840 | 29.470 | 29.590 | 29.590 | 406,051 |
| 2025-07-09 | 29.460 | 29.960 | 29.260 | 29.375 | 29.375 | 604,033 |
| 2025-07-08 | 29.135 | 29.500 | 28.580 | 29.132 | 29.132 | 172,250 |
| 2025-07-07 | 29.135 | 29.260 | 28.410 | 28.750 | 28.750 | 820,312 |
| 2025-07-04 | 28.925 | 29.240 | 28.650 | 28.883 | 28.883 | 169,103 |
| 2025-07-03 | 28.200 | 29.030 | 27.970 | 28.542 | 28.542 | 428,759 |
| 2025-07-02 | 27.935 | 28.160 | 27.280 | 27.761 | 27.761 | 193,989 |
| 2025-07-01 | 27.525 | 28.190 | 27.390 | 27.869 | 27.869 | 306,191 |
| 2025-06-30 | 27.290 | 27.580 | 27.030 | 27.297 | 27.297 | 3,789,635 |
| 2025-06-27 | 26.270 | 27.290 | 26.160 | 26.554 | 26.554 | 420,008 |
| 2025-06-26 | 25.590 | 25.890 | 25.590 | 25.695 | 25.695 | 237,844 |
| 2025-06-25 | 26.105 | 26.110 | 25.400 | 25.743 | 25.743 | 118,267 |
| 2025-06-24 | 25.860 | 26.605 | 25.650 | 26.006 | 26.006 | 279,951 |
| 2025-06-23 | 24.708 | 25.110 | 24.708 | 24.896 | 24.896 | 96,771 |
| 2025-06-19 | 26.100 | 26.100 | 24.850 | 25.361 | 25.361 | 387,069 |
| 2025-06-18 | 25.690 | 26.680 | 25.580 | 26.211 | 26.211 | 219,254 |
| 2025-06-17 | 25.785 | 26.000 | 25.585 | 25.860 | 25.860 | 79,483 |
| 2025-06-16 | 25.260 | 26.150 | 25.205 | 25.979 | 25.979 | 305,201 |
| 2025-06-13 | 24.100 | 24.540 | 24.100 | 24.290 | 24.290 | 125,028 |
| 2025-06-12 | 25.190 | 25.190 | 24.920 | 25.001 | 25.001 | 197,457 |
| 2025-06-11 | 25.565 | 25.850 | 25.500 | 25.592 | 25.592 | 438,784 |
| 2025-06-10 | 25.780 | 25.780 | 25.340 | 25.370 | 25.370 | 108,999 |
| 2025-06-09 | 26.165 | 26.430 | 25.820 | 26.160 | 26.160 | 150,509 |
| 2025-06-05 | 26.945 | 27.000 | 25.900 | 26.215 | 26.215 | 1,227,804 |
| 2025-06-04 | 25.730 | 27.060 | 25.730 | 26.950 | 26.950 | 643,786 |
| 2025-06-03 | 25.440 | 25.650 | 25.100 | 25.480 | 25.480 | 258,441 |
| 2025-06-02 | 25.240 | 25.890 | 25.110 | 25.471 | 25.471 | 727,236 |
| 2025-05-30 | 25.060 | 25.640 | 25.000 | 25.466 | 25.466 | 1,130,843 |
| 2025-05-28 | 25.125 | 25.460 | 24.975 | 25.335 | 25.335 | 100,328 |
| 2025-05-27 | 24.780 | 25.320 | 24.780 | 25.051 | 25.051 | 158,463 |
| 2025-05-23 | 24.670 | 25.200 | 23.920 | 25.100 | 25.100 | 135,552 |
| 2025-05-22 | 26.000 | 26.000 | 24.730 | 24.954 | 24.954 | 291,133 |
| 2025-05-21 | 24.715 | 26.160 | 24.520 | 25.343 | 25.343 | 886,779 |
| 2025-05-20 | 25.050 | 25.250 | 24.660 | 25.077 | 25.077 | 180,309 |
| 2025-05-19 | 24.975 | 24.990 | 24.320 | 24.830 | 24.830 | 159,258 |
| 2025-05-16 | 25.105 | 25.240 | 24.660 | 24.961 | 24.961 | 452,200 |
| 2025-05-15 | 25.575 | 25.790 | 25.130 | 25.304 | 25.304 | 135,553 |
| 2025-05-14 | 25.105 | 26.460 | 25.100 | 26.132 | 26.132 | 921,429 |
| 2025-05-13 | 24.250 | 25.130 | 24.250 | 24.657 | 24.657 | 297,623 |
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.