Sinch AB (publ) historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-11-11	21.765	22.040	21.340	21.606	21.606	110,695
2024-11-08	21.700	21.700	20.650	21.090	21.090	746,261
2024-11-07	23.420	24.050	21.960	22.108	22.108	404,459
2024-11-06	28.040	28.040	23.950	26.234	26.234	469,185
2024-11-05	31.830	32.650	31.330	32.650	32.650	117,355
2024-11-04	31.525	31.980	31.400	31.790	31.790	649,575
2024-11-01	31.535	31.950	31.180	31.670	31.670	26,853
2024-10-31	31.325	32.080	31.050	31.673	31.673	45,318
2024-10-30	31.375	32.050	31.190	31.519	31.519	195,466
2024-10-29	30.755	31.300	30.350	31.102	31.102	1,974,687
2024-10-28	26.860	30.780	26.840	29.958	29.958	575,486
2024-10-25	28.620	29.340	28.620	28.828	28.828	65,886
2024-10-24	28.500	29.130	28.500	28.802	28.802	36,479
2024-10-23	27.955	28.535	27.760	28.171	28.171	5,060,453
2024-10-22	28.105	28.520	27.820	28.349	28.349	25,141
2024-10-21	28.060	28.920	28.010	28.518	28.518	6,501,643
2024-10-18	27.975	28.180	27.790	27.850	27.850	90,746
2024-10-17	28.355	28.399	27.980	28.188	28.188	11,709,260
2024-10-16	27.600	28.370	27.530	28.063	28.063	46,620
2024-10-15	28.040	28.370	27.730	27.814	27.814	23,904
2024-10-14	28.105	28.300	27.800	27.870	27.870	2,230,474
2024-10-11	27.840	28.210	27.800	27.950	27.950	42,120
2024-10-10	28.050	28.210	27.540	27.680	27.680	34,060
2024-10-09	27.735	28.460	27.470	28.131	28.131	79,065
2024-10-08	27.630	28.200	27.420	27.870	27.870	136,274
2024-10-07	28.320	28.320	27.330	27.947	27.947	169,441
2024-10-04	28.535	29.260	28.470	28.610	28.610	66,307
2024-10-03	28.440	28.800	28.130	28.513	28.513	36,649
2024-10-02	30.060	30.110	28.100	28.536	28.536	2,037,340
2024-10-01	30.705	31.250	30.320	31.064	31.064	396,645
2024-09-30	31.810	32.020	30.400	31.868	31.868	68,607
2024-09-27	32.335	32.470	31.610	32.001	32.001	132,102
2024-09-26	31.905	32.680	31.850	31.870	31.870	1,133,831
2024-09-25	30.950	31.700	30.950	31.382	31.382	1,556,504
2024-09-24	32.880	32.930	30.820	31.336	31.336	935,585
2024-09-23	32.440	33.100	32.300	32.990	32.990	90,824
2024-09-20	32.220	32.790	32.220	32.450	32.450	194,910
2024-09-19	31.420	32.580	31.420	32.152	32.152	64,014
2024-09-18	30.610	30.830	30.450	30.550	30.550	103,539
2024-09-17	29.840	30.750	29.820	30.717	30.717	429,748
2024-09-16	30.000	30.000	29.470	29.709	29.709	128,646
2024-09-13	30.555	30.860	29.840	30.259	30.259	446,315
2024-09-12	32.160	32.160	30.640	31.111	31.111	97,950
2024-09-11	31.775	32.240	30.920	31.413	31.413	71,338
2024-09-10	32.905	34.150	31.580	31.667	31.667	151,638
2024-09-09	29.060	33.140	29.060	31.878	31.878	232,426
2024-09-06	28.650	29.330	28.360	29.274	29.274	45,033
2024-09-05	28.420	29.000	28.420	28.847	28.847	274,449
2024-09-04	28.125	28.540	28.100	28.327	28.327	45,856
2024-09-03	29.400	29.400	28.450	28.916	28.916	133,687
2024-09-02	29.705	29.840	29.140	29.480	29.480	87,989
2024-08-30	29.250	30.050	29.200	29.943	29.943	117,236
2024-08-29	29.450	29.820	29.190	29.810	29.810	28,942
2024-08-28	29.305	29.850	29.100	29.450	29.450	44,282
2024-08-27	29.240	30.140	29.240	29.690	29.690	348,126
2024-08-23	28.540	29.400	28.540	29.230	29.230	56,411
2024-08-22	28.480	28.900	28.340	28.690	28.690	36,952
2024-08-21	28.600	29.080	28.370	28.728	28.728	144,436
2024-08-20	28.880	28.880	28.610	28.761	28.761	35,821
2024-08-19	27.750	29.050	27.750	28.755	28.755	405,029

← NewerPage 9 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.