Sinch AB historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-02-27	26.475	27.400	26.430	27.280	27.280	4,116,791
2024-02-26	27.540	27.720	26.175	26.675	26.675	4,905,633
2024-02-23	27.600	27.925	27.035	27.540	27.540	4,352,223
2024-02-22	27.500	28.055	26.970	27.795	27.795	6,517,891
2024-02-21	27.520	28.065	27.015	27.205	27.205	5,694,957
2024-02-20	27.350	27.785	27.020	27.505	27.505	6,081,108
2024-02-19	28.900	30.085	27.210	27.400	27.400	10,080,650
2024-02-16	32.665	32.800	28.925	29.670	29.670	17,827,590
2024-02-15	32.045	32.175	27.820	31.865	31.865	24,789,850
2024-02-14	28.585	29.120	28.120	29.120	29.120	4,628,966
2024-02-13	29.660	30.000	28.320	28.700	28.700	6,732,010
2024-02-12	27.350	29.290	27.020	29.075	29.075	8,044,010
2024-02-09	26.270	27.375	25.975	27.215	27.215	7,385,476
2024-02-08	26.220	26.635	25.975	26.410	26.410	5,622,483
2024-02-07	25.780	26.730	25.150	26.200	26.200	9,450,100
2024-02-06	26.600	27.340	25.420	25.780	25.780	15,716,630
2024-02-05	27.790	28.580	26.805	27.060	27.060	5,412,728
2024-02-02	29.230	29.710	27.975	28.000	28.000	12,036,930
2024-02-01	31.800	34.000	27.975	28.390	28.390	23,661,980
2024-01-31	31.800	32.475	31.500	32.355	32.355	3,558,219
2024-01-30	32.200	32.800	31.895	31.935	31.935	5,370,608
2024-01-29	31.145	32.665	30.880	31.815	31.815	5,572,457
2024-01-26	30.700	31.840	29.930	31.555	31.555	4,848,616
2024-01-25	30.700	30.885	29.825	30.700	30.700	4,636,221
2024-01-24	31.075	31.755	30.770	30.945	30.945	4,369,279
2024-01-23	29.700	31.260	29.700	30.800	30.800	7,130,465
2024-01-22	28.590	29.640	28.320	29.550	29.550	6,906,872
2024-01-19	28.200	28.685	27.780	28.160	28.160	5,125,010
2024-01-18	28.125	28.330	27.455	27.950	27.950	4,821,724
2024-01-17	27.395	28.875	27.310	27.990	27.990	7,036,517
2024-01-16	27.750	28.745	27.750	28.080	28.080	7,305,765
2024-01-15	29.465	29.690	26.990	27.680	27.680	17,189,100
2024-01-12	30.745	31.455	30.620	30.885	30.885	4,367,812
2024-01-11	32.200	32.610	30.330	30.555	30.555	8,378,775
2024-01-10	32.435	32.800	31.170	31.705	31.705	5,307,312
2024-01-09	33.295	33.850	32.240	32.435	32.435	8,319,082
2024-01-08	32.700	33.750	30.380	33.275	33.275	16,106,580
2024-01-05	33.000	33.510	32.800	33.050	33.050	2,402,879
2024-01-04	33.700	34.155	32.730	33.415	33.415	6,071,816
2024-01-03	34.045	34.580	32.925	33.695	33.695	9,590,079
2024-01-02	37.000	37.360	34.420	34.480	34.480	9,421,563
2023-12-29	37.565	38.655	37.180	37.510	37.510	5,805,761
2023-12-28	38.010	38.200	37.155	37.810	37.810	4,829,814
2023-12-27	36.000	37.895	36.000	37.600	37.600	5,880,710
2023-12-22	35.290	36.085	35.290	35.970	35.970	3,484,004
2023-12-21	35.630	36.480	35.270	35.960	35.960	5,226,824
2023-12-20	37.310	37.600	35.935	36.080	36.080	8,347,198
2023-12-19	36.870	38.175	36.870	37.310	37.310	8,669,201
2023-12-18	36.400	37.190	35.835	36.870	36.870	6,884,634
2023-12-15	36.200	38.150	35.630	36.800	36.800	14,792,870
2023-12-14	34.000	36.850	34.000	35.935	35.935	19,032,330
2023-12-13	33.200	33.560	32.040	32.415	32.415	6,759,390
2023-12-12	33.000	34.185	32.505	33.200	33.200	12,525,290
2023-12-11	32.445	33.395	31.655	32.960	32.960	7,748,199
2023-12-08	32.690	33.415	31.845	32.840	32.840	9,698,532
2023-12-07	31.255	32.725	31.050	32.690	32.690	7,238,846
2023-12-06	31.340	31.980	30.395	31.775	31.775	8,579,674
2023-12-05	32.160	32.850	30.790	31.340	31.340	10,642,320
2023-12-04	30.075	33.100	29.900	32.160	32.160	17,993,150
2023-12-01	29.800	31.655	29.795	30.090	30.090	12,596,230

← NewerPage 12 of 21 · 1,260 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.