Sinch AB historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-27 | 23.130 | 23.810 | 22.750 | 23.360 | 23.360 | 13,824,060 |
| 2024-05-24 | 21.630 | 21.800 | 21.340 | 21.630 | 21.630 | 4,036,385 |
| 2024-05-23 | 22.260 | 22.480 | 21.710 | 21.870 | 21.870 | 5,962,526 |
| 2024-05-22 | 22.100 | 22.380 | 21.840 | 22.260 | 22.260 | 4,082,799 |
| 2024-05-21 | 23.500 | 23.830 | 21.850 | 22.120 | 22.120 | 12,955,140 |
| 2024-05-20 | 23.580 | 24.230 | 23.490 | 24.160 | 24.160 | 5,001,064 |
| 2024-05-17 | 23.600 | 23.960 | 23.340 | 23.570 | 23.570 | 4,619,590 |
| 2024-05-16 | 22.860 | 23.940 | 22.860 | 23.680 | 23.680 | 7,764,671 |
| 2024-05-15 | 22.740 | 23.140 | 22.550 | 22.850 | 22.850 | 6,446,937 |
| 2024-05-14 | 22.000 | 22.750 | 21.420 | 22.630 | 22.630 | 12,239,770 |
| 2024-05-13 | 21.570 | 22.140 | 21.270 | 21.790 | 21.790 | 8,230,557 |
| 2024-05-10 | 22.200 | 22.320 | 21.500 | 21.600 | 21.600 | 12,557,520 |
| 2024-05-08 | 21.400 | 22.520 | 21.130 | 21.910 | 21.910 | 10,116,300 |
| 2024-05-07 | 22.880 | 23.480 | 21.130 | 21.220 | 21.220 | 31,049,320 |
| 2024-05-06 | 26.250 | 26.250 | 23.440 | 25.010 | 25.010 | 19,633,920 |
| 2024-05-03 | 26.000 | 27.030 | 25.670 | 26.100 | 26.100 | 4,521,760 |
| 2024-05-02 | 25.540 | 26.310 | 25.090 | 25.540 | 25.540 | 4,642,755 |
| 2024-04-30 | 27.090 | 27.300 | 25.520 | 25.520 | 25.520 | 3,899,415 |
| 2024-04-29 | 26.630 | 27.180 | 26.510 | 27.120 | 27.120 | 4,746,939 |
| 2024-04-26 | 25.550 | 26.560 | 25.310 | 26.390 | 26.390 | 5,900,355 |
| 2024-04-25 | 25.650 | 26.030 | 24.910 | 24.960 | 24.960 | 4,746,259 |
| 2024-04-24 | 26.080 | 26.160 | 25.630 | 25.880 | 25.880 | 3,130,749 |
| 2024-04-23 | 25.100 | 25.990 | 25.100 | 25.990 | 25.990 | 3,974,884 |
| 2024-04-22 | 24.440 | 25.480 | 24.440 | 25.090 | 25.090 | 4,217,652 |
| 2024-04-19 | 24.200 | 24.530 | 24.010 | 24.350 | 24.350 | 3,371,464 |
| 2024-04-18 | 24.650 | 24.890 | 24.210 | 24.750 | 24.750 | 3,315,284 |
| 2024-04-17 | 25.650 | 26.000 | 24.560 | 24.650 | 24.650 | 6,976,903 |
| 2024-04-16 | 25.250 | 25.840 | 24.710 | 25.650 | 25.650 | 6,029,348 |
| 2024-04-15 | 26.620 | 27.000 | 25.740 | 25.740 | 25.740 | 5,376,824 |
| 2024-04-12 | 27.290 | 28.060 | 26.310 | 26.310 | 26.310 | 8,898,535 |
| 2024-04-11 | 25.500 | 26.880 | 25.500 | 26.450 | 26.450 | 5,520,638 |
| 2024-04-10 | 26.210 | 28.080 | 25.960 | 25.960 | 25.960 | 11,425,340 |
| 2024-04-09 | 25.490 | 26.640 | 25.070 | 25.960 | 25.960 | 5,508,829 |
| 2024-04-08 | 25.200 | 25.490 | 24.330 | 25.490 | 25.490 | 4,991,426 |
| 2024-04-05 | 25.140 | 25.670 | 24.840 | 25.290 | 25.290 | 5,025,433 |
| 2024-04-04 | 24.640 | 25.910 | 24.480 | 25.900 | 25.900 | 5,203,131 |
| 2024-04-03 | 24.860 | 25.130 | 23.460 | 24.670 | 24.670 | 8,764,455 |
| 2024-04-02 | 26.780 | 27.000 | 24.810 | 24.850 | 24.850 | 7,173,148 |
| 2024-03-28 | 26.545 | 27.295 | 26.325 | 26.855 | 26.855 | 4,041,913 |
| 2024-03-27 | 25.500 | 26.590 | 25.215 | 26.540 | 26.540 | 7,964,369 |
| 2024-03-26 | 24.325 | 25.250 | 24.110 | 25.190 | 25.190 | 5,384,171 |
| 2024-03-25 | 24.915 | 25.000 | 24.330 | 24.525 | 24.525 | 6,591,983 |
| 2024-03-22 | 23.985 | 24.470 | 23.750 | 24.345 | 24.345 | 4,374,720 |
| 2024-03-21 | 24.300 | 24.745 | 23.850 | 24.295 | 24.295 | 6,381,393 |
| 2024-03-20 | 23.850 | 24.180 | 23.500 | 23.625 | 23.625 | 4,359,913 |
| 2024-03-19 | 24.040 | 24.145 | 23.620 | 24.050 | 24.050 | 3,346,516 |
| 2024-03-18 | 24.700 | 25.025 | 23.965 | 24.260 | 24.260 | 5,403,605 |
| 2024-03-15 | 24.845 | 25.320 | 24.455 | 24.535 | 24.535 | 6,517,094 |
| 2024-03-14 | 25.000 | 25.440 | 24.715 | 24.795 | 24.795 | 6,363,441 |
| 2024-03-13 | 25.585 | 25.620 | 24.770 | 25.050 | 25.050 | 5,179,155 |
| 2024-03-12 | 25.600 | 25.870 | 24.955 | 25.570 | 25.570 | 5,417,749 |
| 2024-03-11 | 25.395 | 25.675 | 25.125 | 25.495 | 25.495 | 2,562,941 |
| 2024-03-08 | 25.460 | 26.035 | 24.960 | 25.500 | 25.500 | 4,429,240 |
| 2024-03-07 | 24.825 | 25.695 | 24.350 | 25.525 | 25.525 | 7,174,640 |
| 2024-03-06 | 24.715 | 25.060 | 24.555 | 24.825 | 24.825 | 5,848,455 |
| 2024-03-05 | 25.775 | 25.850 | 24.795 | 24.810 | 24.810 | 6,768,587 |
| 2024-03-04 | 26.640 | 26.910 | 25.840 | 26.000 | 26.000 | 4,297,865 |
| 2024-03-01 | 26.000 | 26.640 | 25.710 | 26.640 | 26.640 | 6,638,166 |
| 2024-02-29 | 26.615 | 26.615 | 25.725 | 25.970 | 25.970 | 6,599,226 |
| 2024-02-28 | 27.000 | 27.150 | 26.230 | 26.615 | 26.615 | 4,650,278 |
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.