Sinch AB historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-16	47.620	48.500	46.310	46.690	46.690	2,770,363
2026-10-15	46.800	47.500	45.670	47.450	47.450	2,201,851
2026-10-14	46.680	47.620	46.120	47.050	47.050	1,451,754
2026-10-13	44.600	46.990	44.590	46.780	46.780	1,820,853
2026-10-12	44.610	45.900	44.590	45.150	45.150	2,701,785
2026-10-09	43.240	44.610	42.980	44.300	44.300	1,810,946
2026-10-08	43.240	43.490	42.350	42.670	42.670	2,348,185
2026-10-07	44.900	44.930	43.150	43.250	43.250	3,080,383
2026-10-06	47.000	47.070	45.110	45.150	45.150	2,326,886
2026-10-05	45.740	47.800	45.680	46.450	46.450	5,219,358
2026-10-02	46.150	47.750	45.510	45.560	45.560	2,944,419
2026-10-01	45.000	46.650	44.400	45.580	45.580	2,817,818
2026-09-30	43.960	45.320	42.490	44.970	44.970	5,681,703
2026-09-29	46.610	47.380	45.660	45.950	45.950	1,953,113
2026-09-28	49.900	49.900	45.440	46.110	46.110	2,688,025
2026-09-25	49.530	49.750	48.880	49.190	49.190	3,241,683
2026-09-24	50.500	51.600	50.200	51.600	51.600	2,664,365
2026-09-23	48.940	51.760	48.460	51.220	51.220	3,352,169
2026-09-22	47.970	49.350	47.840	48.730	48.730	3,324,292
2026-09-21	47.300	48.080	46.900	47.320	47.320	2,768,590
2026-09-18	46.390	47.100	45.620	45.720	45.720	1,985,245
2026-09-17	46.970	47.170	45.700	46.240	46.240	2,167,927
2026-09-16	47.370	47.610	46.520	47.180	47.180	1,172,774
2026-09-15	46.900	47.490	46.320	47.130	47.130	1,386,846
2026-09-14	46.480	48.200	46.420	47.550	47.550	1,893,977
2026-09-11	46.260	46.260	45.500	46.160	46.160	1,127,902
2026-09-10	45.800	46.600	45.720	46.390	46.390	1,284,252
2026-09-09	46.190	47.020	45.600	45.600	45.600	2,392,561
2026-09-08	48.080	48.290	45.870	46.200	46.200	2,381,669
2026-09-07	46.990	48.580	46.090	48.110	48.110	3,647,274
2026-09-04	44.940	45.450	44.420	44.420	44.420	1,171,821
2026-09-03	44.000	45.340	43.800	44.810	44.810	1,106,907
2026-09-02	44.880	44.880	43.710	44.050	44.050	1,438,941
2026-09-01	46.540	46.540	44.630	44.980	44.980	1,623,886
2026-08-31	46.900	47.380	46.050	46.570	46.570	2,215,170
2026-08-28	47.530	48.300	46.920	47.200	47.200	3,252,002
2026-08-27	45.600	47.570	45.500	47.490	47.490	4,077,449
2026-08-26	45.330	45.890	44.950	45.330	45.330	1,379,809
2026-08-25	45.280	46.000	45.220	45.550	45.550	2,057,935
2026-08-24	45.200	45.600	44.610	45.280	45.280	1,348,916
2026-08-21	43.750	45.440	43.750	45.180	45.180	2,839,492
2026-08-20	44.000	44.320	43.570	43.970	43.970	1,013,321
2026-08-19	43.970	44.380	43.500	43.930	43.930	1,027,196
2026-08-18	43.400	44.450	43.100	43.970	43.970	1,706,707
2026-08-17	44.040	44.270	43.090	43.400	43.400	1,913,145
2026-08-14	43.390	45.440	43.390	44.300	44.300	4,035,324
2026-08-13	42.700	43.440	42.120	42.630	42.630	1,689,065
2026-08-12	44.240	44.250	42.330	42.480	42.480	2,020,610
2026-08-11	43.830	44.310	43.120	44.220	44.220	1,479,700
2026-08-10	43.500	43.900	42.680	43.780	43.780	3,058,017
2026-08-07	41.900	45.000	41.570	44.190	44.190	6,576,314
2026-08-06	41.250	41.490	40.550	41.240	41.240	1,260,762
2026-08-05	41.000	41.850	40.940	41.250	41.250	1,643,731
2026-08-04	40.520	41.050	40.050	40.940	40.940	1,340,135
2026-08-03	40.050	41.060	39.800	40.230	40.230	1,619,544
2026-07-31	39.180	40.690	38.210	40.050	40.050	2,498,190
2026-07-30	40.000	40.070	39.100	39.100	39.100	1,556,644
2026-07-29	39.890	41.450	39.890	40.370	40.370	2,678,483
2026-07-28	38.760	39.990	38.500	39.800	39.800	1,397,517
2026-07-27	38.190	39.620	37.540	38.960	38.960	1,912,470

Page 1 of 5 · 249 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.