Sinch AB (publ) historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-12	24.690	25.330	24.250	24.759	24.759	2,160,648
2025-05-09	26.230	26.460	24.100	25.594	25.594	405,255
2025-05-08	25.925	27.710	25.080	26.306	26.306	1,049,064
2025-05-07	23.430	23.730	23.260	23.535	23.535	210,272
2025-05-06	23.600	23.600	23.080	23.344	23.344	68,393
2025-05-02	23.125	23.590	22.740	23.117	23.117	256,018
2025-04-30	22.325	22.690	22.060	22.450	22.450	329,595
2025-04-29	22.525	22.860	22.350	22.585	22.585	252,521
2025-04-28	22.250	22.790	22.040	22.690	22.690	159,850
2025-04-25	21.725	22.210	21.560	21.790	21.790	421,862
2025-04-24	21.200	21.450	20.890	21.302	21.302	100,567
2025-04-23	21.535	21.990	21.470	21.700	21.700	167,901
2025-04-22	20.538	20.910	20.170	20.645	20.645	52,597
2025-04-17	20.210	20.530	20.020	20.218	20.218	33,001
2025-04-16	20.350	20.350	19.920	20.225	20.225	136,068
2025-04-15	20.200	20.930	20.200	20.589	20.589	252,525
2025-04-14	19.640	20.360	19.330	20.003	20.003	487,519
2025-04-11	18.863	19.185	18.325	18.803	18.803	174,603
2025-04-10	19.315	19.315	18.060	18.442	18.442	482,655
2025-04-09	16.720	17.245	16.585	17.155	17.155	909,802
2025-04-08	17.620	17.735	17.005	17.600	17.600	3,929,052
2025-04-07	15.825	17.720	15.700	17.390	17.390	787,195
2025-04-04	19.005	19.100	17.405	18.146	18.146	321,122
2025-04-03	20.440	20.470	18.830	19.175	19.175	278,237
2025-04-02	21.020	21.230	20.730	21.072	21.072	101,529
2025-04-01	21.105	21.760	21.020	21.339	21.339	115,275
2025-03-31	21.270	21.270	20.600	21.050	21.050	88,213
2025-03-28	22.070	22.180	21.460	21.730	21.730	60,129
2025-03-27	22.135	22.135	21.560	21.924	21.924	187,657
2025-03-26	22.935	22.980	22.230	22.403	22.403	3,824,865
2025-03-25	22.850	22.850	22.300	22.718	22.718	144,505
2025-03-24	23.240	23.240	22.550	22.718	22.718	168,385
2025-03-21	23.030	23.220	22.550	22.886	22.886	83,632
2025-03-20	23.155	23.280	22.620	22.851	22.851	70,700
2025-03-19	22.905	23.230	22.830	22.990	22.990	82,640
2025-03-18	23.110	23.110	22.650	22.917	22.917	115,978
2025-03-17	22.450	23.050	22.450	22.782	22.782	185,004
2025-03-14	22.250	22.490	22.180	22.271	22.271	82,746
2025-03-13	22.115	22.450	22.110	22.251	22.251	1,006,599
2025-03-12	22.480	22.690	22.100	22.351	22.351	62,544
2025-03-11	22.765	22.891	22.120	22.306	22.306	2,024,453
2025-03-10	23.400	23.560	22.710	23.009	23.009	133,940
2025-03-07	23.240	23.600	23.040	23.320	23.320	195,320
2025-03-06	24.130	24.130	23.270	23.574	23.574	303,584
2025-03-05	23.335	23.900	23.290	23.611	23.611	328,907
2025-03-04	23.450	23.450	22.590	22.894	22.894	285,859
2025-03-03	23.690	24.030	23.420	23.651	23.651	344,201
2025-02-28	24.135	24.200	23.700	24.076	24.076	95,677
2025-02-27	24.305	24.930	24.290	24.658	24.658	95,284
2025-02-26	24.935	25.140	24.440	24.824	24.824	172,541
2025-02-25	25.000	25.690	24.920	25.163	25.163	137,721
2025-02-24	25.060	25.270	24.760	25.042	25.042	67,341
2025-02-21	24.975	25.660	24.860	25.118	25.118	139,723
2025-02-20	24.820	25.130	24.620	24.954	24.954	1,231,298
2025-02-19	25.420	26.020	24.950	25.120	25.120	231,511
2025-02-18	25.385	26.060	25.240	25.609	25.609	1,522,273
2025-02-17	26.570	26.570	25.100	25.443	25.443	826,825
2025-02-14	29.155	29.190	26.510	27.528	27.528	324,032
2025-02-13	26.975	29.070	26.130	28.446	28.446	804,238
2025-02-12	24.670	25.240	24.270	24.790	24.790	283,636

← NewerPage 7 of 21 · 1,239 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.