Sinch AB historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-08	21.285	21.440	20.310	20.310	20.310	5,736,025
2023-09-07	22.500	22.620	21.195	21.295	21.295	5,457,443
2023-09-06	22.840	23.075	22.445	22.710	22.710	3,100,146
2023-09-05	22.900	23.160	22.640	22.840	22.840	2,805,180
2023-09-04	23.145	23.455	23.030	23.060	23.060	2,677,137
2023-09-01	23.010	23.545	22.600	23.100	23.100	4,728,340
2023-08-31	21.425	23.135	21.425	23.025	23.025	6,312,824
2023-08-30	22.075	22.475	21.470	21.650	21.650	3,406,700
2023-08-29	21.500	22.080	21.265	22.075	22.075	4,014,336
2023-08-28	21.225	21.400	20.855	21.390	21.390	4,831,165
2023-08-25	21.605	22.075	21.160	21.205	21.205	4,925,595
2023-08-24	23.335	23.450	21.815	21.830	21.830	4,279,041
2023-08-23	22.810	23.225	22.615	22.965	22.965	3,820,352
2023-08-22	22.875	23.025	22.325	22.810	22.810	5,329,518
2023-08-21	23.330	23.330	22.655	22.690	22.690	3,261,088
2023-08-18	22.885	23.620	22.715	23.335	23.335	4,750,880
2023-08-17	22.990	23.590	22.600	23.125	23.125	4,891,373
2023-08-16	23.725	23.760	22.900	23.120	23.120	6,388,023
2023-08-15	24.640	24.640	23.640	24.080	24.080	6,799,807
2023-08-14	24.590	25.005	24.200	24.670	24.670	4,019,483
2023-08-11	25.700	25.785	24.740	24.765	24.765	4,053,440
2023-08-10	25.885	26.325	25.720	25.985	25.985	4,776,537
2023-08-09	26.000	26.625	25.810	25.885	25.885	5,632,764
2023-08-08	25.750	26.065	25.110	25.460	25.460	5,080,266
2023-08-07	26.270	26.585	25.805	26.005	26.005	4,061,600
2023-08-04	26.400	26.740	26.115	26.720	26.720	4,705,938
2023-08-03	26.250	26.525	25.600	25.970	25.970	6,909,022
2023-08-02	27.000	27.260	26.380	26.525	26.525	4,189,044
2023-08-01	27.270	27.610	26.825	27.200	27.200	3,497,737
2023-07-31	27.730	28.145	27.150	27.325	27.325	3,704,794
2023-07-28	28.100	28.240	27.410	27.710	27.710	6,111,817
2023-07-27	29.200	29.610	28.345	28.445	28.445	4,610,318
2023-07-26	29.300	30.340	28.530	29.090	29.090	5,994,807
2023-07-25	27.685	30.540	27.455	29.780	29.780	11,334,070
2023-07-24	24.840	28.360	24.805	28.160	28.160	12,699,440
2023-07-21	28.090	29.245	24.540	24.905	24.905	30,592,660
2023-07-20	29.510	29.980	28.905	29.465	29.465	5,513,138
2023-07-19	28.800	29.935	28.225	29.850	29.850	5,964,237
2023-07-18	29.000	29.000	28.150	28.500	28.500	5,086,503
2023-07-17	28.600	29.060	28.195	28.820	28.820	4,043,474
2023-07-14	30.400	30.420	28.890	29.090	29.090	5,862,490
2023-07-13	29.750	30.900	29.375	30.710	30.710	6,037,993
2023-07-12	28.850	29.600	28.440	29.485	29.485	5,718,029
2023-07-11	27.850	28.860	27.155	28.795	28.795	6,548,721
2023-07-10	26.815	27.370	26.505	27.235	27.235	3,835,401
2023-07-07	25.670	27.115	25.260	27.050	27.050	5,864,423
2023-07-06	26.900	27.630	25.325	25.440	25.440	7,608,921
2023-07-05	26.880	27.295	26.480	26.900	26.900	5,259,428
2023-07-04	25.000	27.440	24.805	27.390	27.390	7,485,968
2023-07-03	24.375	25.080	24.100	25.010	25.010	4,706,721
2023-06-30	24.160	24.585	24.050	24.350	24.350	5,121,188
2023-06-29	25.000	25.130	24.115	24.310	24.310	5,437,721
2023-06-28	24.700	25.170	24.215	25.140	25.140	5,731,369
2023-06-27	25.010	25.670	24.470	24.470	24.470	7,265,592
2023-06-26	25.820	25.990	24.855	25.010	25.010	8,823,434
2023-06-22	24.725	26.170	24.620	25.900	25.900	6,241,771
2023-06-21	25.100	25.710	24.865	25.110	25.110	5,590,315
2023-06-20	25.690	26.175	25.070	25.165	25.165	4,891,547
2023-06-19	26.735	26.735	25.795	26.145	26.145	3,952,861
2023-06-16	27.585	28.070	26.860	27.130	27.130	11,207,350

← NewerPage 14 of 22 · 1,261 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.