Sinch AB historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-30	29.910	30.670	29.400	29.815	29.815	16,126,710
2023-11-29	28.250	29.825	28.090	29.630	29.630	14,877,780
2023-11-28	26.460	28.925	26.105	28.250	28.250	12,817,480
2023-11-27	26.815	27.250	26.375	26.500	26.500	4,958,959
2023-11-24	27.250	27.475	26.545	26.940	26.940	3,876,738
2023-11-23	27.025	28.450	26.775	27.385	27.385	8,092,485
2023-11-22	26.635	27.590	26.310	27.120	27.120	7,666,971
2023-11-21	27.500	27.950	26.490	26.635	26.635	9,564,674
2023-11-20	27.215	27.810	26.075	27.640	27.640	11,435,480
2023-11-17	25.500	27.325	25.385	26.870	26.870	15,535,860
2023-11-16	26.000	26.300	25.185	25.185	25.185	8,660,943
2023-11-15	27.000	27.270	25.625	26.000	26.000	15,362,120
2023-11-14	23.000	27.120	22.995	26.890	26.890	16,428,760
2023-11-13	24.305	24.475	22.760	23.000	23.000	11,780,690
2023-11-10	23.700	25.555	23.610	24.305	24.305	19,174,400
2023-11-09	22.880	23.450	22.255	23.215	23.215	10,374,940
2023-11-08	23.000	23.845	22.100	22.970	22.970	20,111,279
2023-11-07	21.100	24.150	20.680	23.000	23.000	34,552,680
2023-11-06	19.100	19.480	18.680	18.732	18.732	8,115,207
2023-11-03	18.606	19.100	18.606	18.810	18.810	3,478,568
2023-11-02	17.836	19.116	17.570	18.464	18.464	7,612,922
2023-11-01	17.550	17.816	17.132	17.400	17.400	4,942,346
2023-10-31	16.844	17.710	16.800	17.604	17.604	6,549,214
2023-10-30	16.824	17.156	16.036	16.966	16.966	7,233,969
2023-10-27	16.850	17.150	16.444	16.852	16.852	5,671,222
2023-10-26	16.500	17.118	16.108	16.854	16.854	10,808,980
2023-10-25	19.080	19.080	16.852	16.852	16.852	10,449,920
2023-10-24	18.374	19.278	18.192	19.080	19.080	8,003,805
2023-10-23	18.802	18.886	17.128	18.072	18.072	12,067,470
2023-10-20	19.200	19.494	18.804	18.972	18.972	5,533,398
2023-10-19	19.250	20.270	19.060	19.514	19.514	9,464,725
2023-10-18	19.998	20.590	19.194	19.304	19.304	8,952,835
2023-10-17	22.900	22.910	19.866	20.220	20.220	14,552,210
2023-10-16	21.030	23.195	21.030	23.050	23.050	9,576,203
2023-10-13	21.500	21.585	21.060	21.155	21.155	4,663,627
2023-10-12	22.470	22.680	21.760	21.760	21.760	7,547,289
2023-10-11	21.750	22.465	21.400	22.245	22.245	9,324,705
2023-10-10	20.680	21.835	20.680	21.750	21.750	7,304,256
2023-10-09	20.495	20.700	20.255	20.330	20.330	3,720,513
2023-10-06	20.120	20.740	20.030	20.495	20.495	7,097,603
2023-10-05	19.486	20.160	19.190	19.916	19.916	4,983,843
2023-10-04	19.000	19.650	18.832	19.334	19.334	3,985,410
2023-10-03	18.920	19.656	18.690	19.336	19.336	6,593,282
2023-10-02	19.208	20.025	18.786	19.038	19.038	5,594,108
2023-09-29	18.700	19.520	18.700	19.208	19.208	5,668,167
2023-09-28	18.162	18.814	17.438	18.544	18.544	6,368,245
2023-09-27	18.166	18.828	18.120	18.344	18.344	4,924,562
2023-09-26	19.200	19.206	17.926	18.174	18.174	9,102,241
2023-09-25	20.490	20.530	19.362	19.528	19.528	5,058,174
2023-09-22	20.525	21.095	20.435	20.550	20.550	4,784,807
2023-09-21	20.400	20.830	20.255	20.565	20.565	5,742,242
2023-09-20	19.920	21.090	19.400	20.740	20.740	6,680,949
2023-09-19	19.450	20.570	19.400	20.050	20.050	7,344,974
2023-09-18	20.000	20.080	19.398	19.450	19.450	4,878,855
2023-09-15	21.500	21.770	19.930	19.930	19.930	9,804,546
2023-09-14	21.335	21.570	20.925	21.315	21.315	7,383,555
2023-09-13	20.300	21.440	20.300	21.335	21.335	5,995,791
2023-09-12	20.665	21.175	20.430	20.600	20.600	3,486,608
2023-09-11	20.200	20.800	20.015	20.740	20.740	5,087,329
2023-09-08	21.285	21.440	20.310	20.310	20.310	5,736,025

← NewerPage 13 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.