Sinch AB (publ) historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-19	46.305	46.545	40.050	46.545	46.545	0
2026-10-16	47.090	47.090	40.050	47.090	47.090	0
2026-10-15	46.785	47.410	45.750	47.305	47.305	2,925,346
2026-10-14	46.755	47.140	46.440	47.070	47.070	25,779
2026-10-13	44.870	46.900	44.870	46.720	46.720	138,459
2026-10-12	44.820	45.890	44.630	45.070	45.070	440,230
2026-10-09	43.180	44.600	43.180	44.070	44.070	71,318
2026-10-08	43.270	43.275	42.420	42.460	42.460	674,179
2026-10-07	44.610	44.880	43.195	43.680	43.680	60,633
2026-10-06	46.705	47.040	45.100	45.290	45.290	105,305
2026-10-05	45.880	47.750	45.690	46.450	46.450	2,228,541
2026-10-02	46.185	47.620	45.600	45.955	45.955	2,039,290
2026-10-01	45.135	46.650	44.480	45.905	45.905	101,692
2026-09-30	43.600	45.190	42.840	44.480	44.480	533,834
2026-09-29	46.725	46.790	45.990	46.060	46.060	14,919
2026-09-28	49.685	49.900	45.500	46.230	46.230	311,956
2026-09-25	49.335	49.640	48.960	49.335	49.335	91,949
2026-09-24	50.675	51.160	50.306	50.675	50.675	2,092,955
2026-09-23	48.935	51.660	48.540	50.915	50.915	111,882
2026-09-22	48.155	49.290	48.060	48.950	48.950	265,277
2026-09-21	47.240	48.070	46.980	47.200	47.200	54,436
2026-09-18	46.345	47.060	45.640	45.775	45.775	32,587
2026-09-17	46.660	47.060	45.850	46.365	46.365	888,849
2026-09-16	47.505	47.580	46.610	47.185	47.185	105,635
2026-09-15	46.925	47.330	46.420	47.130	47.130	315,801
2026-09-14	46.315	48.150	46.180	47.741	47.741	231,520
2026-09-11	46.305	46.305	45.490	46.305	46.305	201,700
2026-09-10	45.785	46.560	45.730	45.785	45.785	922,786
2026-09-09	46.260	46.950	45.600	46.260	46.260	150,119
2026-09-08	48.155	48.210	46.010	46.200	46.200	60,408
2026-09-07	47.050	48.539	46.380	48.415	48.415	301,157
2026-09-04	45.000	45.370	44.420	44.925	44.925	48,132
2026-09-03	43.800	45.320	43.070	44.670	44.670	54,583
2026-09-02	44.755	44.880	43.880	44.745	44.745	7,415,068
2026-09-01	46.350	46.350	44.705	45.601	45.601	109,750
2026-08-28	47.700	48.240	46.630	47.700	47.700	195,607
2026-08-27	45.585	47.530	45.510	47.355	47.355	169,633
2026-08-26	45.280	45.880	45.090	45.435	45.435	65,344
2026-08-25	45.400	45.980	45.400	45.624	45.624	94,098
2026-08-24	45.080	45.510	44.730	45.270	45.270	106,323
2026-08-21	43.830	45.420	43.750	44.860	44.860	71,292
2026-08-20	44.000	44.260	43.590	44.000	44.000	19,018
2026-08-19	44.010	44.340	43.550	44.010	44.010	39,808
2026-08-18	43.290	44.360	43.220	43.980	43.980	162,796
2026-08-17	43.370	44.230	43.370	43.908	43.908	105,133
2026-08-14	43.440	45.090	43.440	44.985	44.985	100,241
2026-08-13	42.765	43.420	42.350	43.420	43.420	91,059
2026-08-12	44.325	44.390	42.370	42.575	42.575	182,009
2026-08-11	43.785	44.250	43.220	43.630	43.630	92,573
2026-08-10	43.200	43.820	42.740	43.790	43.790	98,636
2026-08-07	41.870	44.940	41.670	44.335	44.335	487,234
2026-08-06	41.145	41.450	40.560	41.125	41.125	17,520
2026-08-05	41.040	41.820	41.040	41.680	41.680	80,296
2026-08-04	40.735	40.960	40.160	40.586	40.586	13,378
2026-08-03	40.050	40.800	39.890	40.582	40.582	41,540
2026-07-31	39.155	40.640	39.000	40.600	40.600	153,327
2026-07-30	39.950	39.950	39.150	39.280	39.280	6,974
2026-07-29	39.890	41.450	39.840	40.935	40.935	34,528
2026-07-28	38.670	39.990	38.610	39.532	39.532	74,355
2026-07-27	38.155	39.520	38.030	38.811	38.811	2,867,202

Page 1 of 5 · 251 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.