Sinch AB (publ) historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-11 | 24.745 | 25.100 | 24.550 | 24.834 | 24.834 | 555,186 |
| 2025-02-10 | 24.430 | 24.950 | 24.430 | 24.714 | 24.714 | 102,747 |
| 2025-02-07 | 24.840 | 25.040 | 24.010 | 24.322 | 24.322 | 75,528 |
| 2025-02-06 | 24.490 | 25.120 | 24.490 | 24.886 | 24.886 | 228,261 |
| 2025-02-05 | 23.830 | 24.210 | 23.480 | 23.830 | 23.830 | 238,114 |
| 2025-02-04 | 22.955 | 23.840 | 22.730 | 23.416 | 23.416 | 408,564 |
| 2025-02-03 | 22.755 | 22.870 | 22.430 | 22.690 | 22.690 | 166,036 |
| 2025-01-31 | 23.755 | 23.880 | 23.540 | 23.643 | 23.643 | 98,930 |
| 2025-01-30 | 23.735 | 23.990 | 23.480 | 23.634 | 23.634 | 157,087 |
| 2025-01-29 | 22.580 | 23.700 | 22.580 | 22.961 | 22.961 | 103,898 |
| 2025-01-28 | 22.050 | 22.470 | 22.030 | 22.300 | 22.300 | 328,583 |
| 2025-01-27 | 21.250 | 22.190 | 21.250 | 21.902 | 21.902 | 239,898 |
| 2025-01-24 | 22.335 | 22.640 | 21.690 | 22.444 | 22.444 | 145,368 |
| 2025-01-23 | 21.250 | 21.850 | 21.200 | 21.544 | 21.544 | 112,007 |
| 2025-01-22 | 21.575 | 21.880 | 21.320 | 21.639 | 21.639 | 114,737 |
| 2025-01-21 | 21.030 | 21.490 | 21.030 | 21.297 | 21.297 | 151,694 |
| 2025-01-20 | 21.070 | 21.220 | 20.820 | 21.027 | 21.027 | 714,503 |
| 2025-01-17 | 20.705 | 21.030 | 20.530 | 20.705 | 20.705 | 98,169 |
| 2025-01-16 | 20.538 | 20.770 | 20.350 | 20.482 | 20.482 | 110,486 |
| 2025-01-15 | 19.375 | 20.390 | 19.330 | 19.972 | 19.972 | 210,198 |
| 2025-01-14 | 19.135 | 19.575 | 19.125 | 19.477 | 19.477 | 1,842,804 |
| 2025-01-13 | 18.835 | 19.085 | 18.625 | 18.866 | 18.866 | 124,054 |
| 2025-01-10 | 20.210 | 20.210 | 18.875 | 18.960 | 18.960 | 209,269 |
| 2025-01-09 | 20.280 | 20.520 | 19.990 | 20.343 | 20.343 | 63,715 |
| 2025-01-08 | 20.860 | 21.260 | 20.160 | 20.525 | 20.525 | 109,067 |
| 2025-01-07 | 21.175 | 21.780 | 20.870 | 21.139 | 21.139 | 71,624 |
| 2025-01-03 | 20.965 | 21.170 | 20.780 | 20.860 | 20.860 | 41,466 |
| 2025-01-02 | 20.963 | 21.330 | 20.830 | 21.050 | 21.050 | 116,210 |
| 2024-12-30 | 20.810 | 20.990 | 20.460 | 20.730 | 20.730 | 116,960 |
| 2024-12-27 | 20.140 | 21.030 | 20.140 | 20.542 | 20.542 | 97,247 |
| 2024-12-23 | 20.110 | 20.110 | 19.770 | 19.965 | 19.965 | 62,080 |
| 2024-12-20 | 19.963 | 20.160 | 19.615 | 20.060 | 20.060 | 78,558 |
| 2024-12-19 | 20.505 | 20.800 | 20.020 | 20.214 | 20.214 | 162,141 |
| 2024-12-18 | 21.060 | 21.480 | 20.950 | 21.450 | 21.450 | 997,788 |
| 2024-12-17 | 21.840 | 22.000 | 21.180 | 21.230 | 21.230 | 128,464 |
| 2024-12-16 | 21.680 | 22.060 | 21.600 | 21.910 | 21.910 | 114,008 |
| 2024-12-13 | 21.270 | 21.740 | 21.180 | 21.600 | 21.600 | 181,410 |
| 2024-12-12 | 21.820 | 22.050 | 21.310 | 21.433 | 21.433 | 5,922,749 |
| 2024-12-11 | 21.305 | 21.810 | 21.210 | 21.717 | 21.717 | 366,519 |
| 2024-12-10 | 21.760 | 21.760 | 21.350 | 21.425 | 21.425 | 95,289 |
| 2024-12-09 | 21.330 | 21.910 | 21.330 | 21.739 | 21.739 | 51,132 |
| 2024-12-06 | 20.603 | 21.260 | 20.420 | 21.120 | 21.120 | 115,660 |
| 2024-12-05 | 20.393 | 20.920 | 20.380 | 20.656 | 20.656 | 157,997 |
| 2024-12-04 | 19.508 | 20.390 | 19.465 | 19.966 | 19.966 | 680,906 |
| 2024-12-03 | 20.183 | 20.220 | 19.540 | 19.922 | 19.922 | 231,792 |
| 2024-12-02 | 19.908 | 20.380 | 19.795 | 20.151 | 20.151 | 161,628 |
| 2024-11-29 | 19.935 | 20.410 | 19.925 | 20.101 | 20.101 | 303,674 |
| 2024-11-28 | 20.155 | 20.260 | 19.910 | 20.041 | 20.041 | 85,483 |
| 2024-11-27 | 19.953 | 20.350 | 19.895 | 20.221 | 20.221 | 193,307 |
| 2024-11-26 | 20.128 | 20.160 | 19.565 | 19.869 | 19.869 | 110,536 |
| 2024-11-25 | 20.023 | 20.460 | 19.875 | 20.114 | 20.114 | 271,702 |
| 2024-11-22 | 19.600 | 20.090 | 19.600 | 19.832 | 19.832 | 52,905 |
| 2024-11-21 | 19.670 | 20.070 | 19.345 | 19.390 | 19.390 | 108,328 |
| 2024-11-20 | 20.623 | 21.680 | 19.028 | 19.230 | 19.230 | 223,786 |
| 2024-11-19 | 20.898 | 21.160 | 20.060 | 20.520 | 20.520 | 121,881 |
| 2024-11-18 | 21.545 | 21.690 | 20.740 | 21.046 | 21.046 | 123,479 |
| 2024-11-15 | 21.785 | 22.290 | 21.560 | 21.560 | 21.560 | 194,877 |
| 2024-11-14 | 21.890 | 21.910 | 21.000 | 21.790 | 21.790 | 209,802 |
| 2024-11-13 | 22.060 | 22.600 | 21.900 | 22.350 | 22.350 | 597,222 |
| 2024-11-12 | 21.765 | 22.250 | 21.230 | 22.125 | 22.125 | 1,238,265 |
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.