Sinch AB historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-21 | 28.410 | 29.080 | 28.360 | 28.430 | 28.430 | 3,424,444 |
| 2024-08-20 | 28.900 | 28.990 | 28.410 | 28.700 | 28.700 | 3,059,616 |
| 2024-08-19 | 27.650 | 29.040 | 27.650 | 28.750 | 28.750 | 7,236,341 |
| 2024-08-16 | 26.630 | 28.480 | 26.630 | 27.640 | 27.640 | 7,128,955 |
| 2024-08-15 | 26.000 | 26.700 | 25.770 | 26.680 | 26.680 | 3,251,082 |
| 2024-08-14 | 25.400 | 26.140 | 25.390 | 26.020 | 26.020 | 4,133,048 |
| 2024-08-13 | 26.200 | 26.200 | 24.700 | 25.350 | 25.350 | 4,795,027 |
| 2024-08-12 | 26.870 | 26.870 | 25.950 | 25.950 | 25.950 | 2,832,283 |
| 2024-08-09 | 26.500 | 27.000 | 26.280 | 26.520 | 26.520 | 3,435,018 |
| 2024-08-08 | 25.990 | 26.360 | 25.430 | 26.330 | 26.330 | 3,815,251 |
| 2024-08-07 | 25.540 | 26.500 | 25.290 | 26.450 | 26.450 | 5,631,059 |
| 2024-08-06 | 25.310 | 25.800 | 24.530 | 25.050 | 25.050 | 5,408,110 |
| 2024-08-05 | 24.000 | 25.280 | 23.500 | 24.800 | 24.800 | 8,678,222 |
| 2024-08-02 | 27.090 | 27.160 | 25.960 | 26.220 | 26.220 | 5,111,609 |
| 2024-08-01 | 29.000 | 29.110 | 27.310 | 27.490 | 27.490 | 3,680,568 |
| 2024-07-31 | 29.310 | 29.370 | 28.750 | 28.960 | 28.960 | 3,641,737 |
| 2024-07-30 | 28.290 | 29.260 | 28.290 | 28.900 | 28.900 | 3,203,792 |
| 2024-07-29 | 28.790 | 29.330 | 28.190 | 28.290 | 28.290 | 3,736,556 |
| 2024-07-26 | 28.800 | 28.940 | 28.250 | 28.540 | 28.540 | 3,074,018 |
| 2024-07-25 | 27.980 | 28.640 | 27.500 | 28.510 | 28.510 | 3,608,956 |
| 2024-07-24 | 27.600 | 28.490 | 27.410 | 28.250 | 28.250 | 4,838,940 |
| 2024-07-23 | 27.120 | 27.980 | 26.900 | 27.650 | 27.650 | 6,660,281 |
| 2024-07-22 | 26.260 | 27.260 | 25.710 | 26.670 | 26.670 | 9,546,976 |
| 2024-07-19 | 24.700 | 26.580 | 23.710 | 26.380 | 26.380 | 20,239,480 |
| 2024-07-18 | 23.340 | 23.760 | 22.970 | 23.600 | 23.600 | 6,197,625 |
| 2024-07-17 | 23.290 | 23.590 | 22.900 | 23.220 | 23.220 | 4,565,141 |
| 2024-07-16 | 23.330 | 23.680 | 23.130 | 23.290 | 23.290 | 3,592,802 |
| 2024-07-15 | 24.530 | 24.580 | 23.280 | 23.320 | 23.320 | 5,491,563 |
| 2024-07-12 | 24.120 | 24.580 | 23.870 | 24.550 | 24.550 | 4,509,349 |
| 2024-07-11 | 23.740 | 24.170 | 23.440 | 24.000 | 24.000 | 3,974,477 |
| 2024-07-10 | 23.700 | 24.250 | 23.630 | 23.730 | 23.730 | 3,103,252 |
| 2024-07-09 | 24.470 | 24.840 | 23.630 | 23.700 | 23.700 | 5,049,581 |
| 2024-07-08 | 24.760 | 25.080 | 24.370 | 24.490 | 24.490 | 3,986,946 |
| 2024-07-05 | 23.910 | 24.890 | 23.840 | 24.760 | 24.760 | 5,774,443 |
| 2024-07-04 | 23.970 | 24.460 | 23.580 | 23.800 | 23.800 | 4,674,944 |
| 2024-07-03 | 24.700 | 25.100 | 23.180 | 23.980 | 23.980 | 19,745,891 |
| 2024-07-02 | 26.720 | 27.130 | 26.320 | 26.470 | 26.470 | 4,853,167 |
| 2024-07-01 | 26.190 | 26.710 | 25.830 | 26.640 | 26.640 | 4,432,533 |
| 2024-06-28 | 25.280 | 26.050 | 24.940 | 25.700 | 25.700 | 4,573,361 |
| 2024-06-27 | 25.020 | 25.380 | 24.760 | 25.280 | 25.280 | 3,411,402 |
| 2024-06-26 | 24.500 | 25.960 | 24.390 | 25.170 | 25.170 | 7,805,546 |
| 2024-06-25 | 24.390 | 24.610 | 23.820 | 24.000 | 24.000 | 3,593,257 |
| 2024-06-24 | 23.550 | 24.520 | 23.450 | 24.500 | 24.500 | 5,667,202 |
| 2024-06-20 | 21.900 | 23.860 | 21.900 | 23.760 | 23.760 | 10,719,330 |
| 2024-06-19 | 23.190 | 23.250 | 21.980 | 22.060 | 22.060 | 8,321,176 |
| 2024-06-18 | 23.500 | 23.950 | 23.250 | 23.360 | 23.360 | 4,122,198 |
| 2024-06-17 | 23.020 | 23.760 | 22.800 | 23.190 | 23.190 | 5,131,037 |
| 2024-06-14 | 23.480 | 23.980 | 22.910 | 23.020 | 23.020 | 5,757,006 |
| 2024-06-13 | 23.820 | 24.420 | 23.340 | 23.480 | 23.480 | 8,489,860 |
| 2024-06-12 | 22.820 | 24.080 | 22.370 | 23.780 | 23.780 | 8,594,154 |
| 2024-06-11 | 22.900 | 24.060 | 22.650 | 22.780 | 22.780 | 7,320,932 |
| 2024-06-10 | 23.120 | 23.340 | 22.570 | 22.890 | 22.890 | 4,289,779 |
| 2024-06-07 | 23.290 | 23.650 | 22.650 | 23.340 | 23.340 | 5,431,024 |
| 2024-06-05 | 23.210 | 23.290 | 22.760 | 23.080 | 23.080 | 3,740,823 |
| 2024-06-04 | 23.060 | 23.330 | 22.580 | 23.040 | 23.040 | 5,134,801 |
| 2024-06-03 | 23.380 | 23.750 | 23.050 | 23.200 | 23.200 | 7,068,004 |
| 2024-05-31 | 23.640 | 23.980 | 22.920 | 23.060 | 23.060 | 9,792,199 |
| 2024-05-30 | 23.300 | 24.280 | 23.200 | 23.960 | 23.960 | 4,541,625 |
| 2024-05-29 | 24.270 | 24.390 | 23.400 | 23.400 | 23.400 | 5,169,069 |
| 2024-05-28 | 23.150 | 24.400 | 23.000 | 24.250 | 24.250 | 8,491,979 |
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.