Sinch AB historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-15	27.775	28.145	26.235	27.335	27.335	9,790,131
2023-06-14	27.770	27.945	27.325	27.775	27.775	5,641,607
2023-06-13	27.205	27.980	26.975	27.855	27.855	13,379,590
2023-06-12	25.690	26.975	25.080	26.765	26.765	13,816,410
2023-06-09	24.245	25.250	24.020	25.125	25.125	7,159,985
2023-06-08	23.900	24.350	23.620	24.245	24.245	6,859,409
2023-06-07	23.815	24.885	23.715	24.555	24.555	7,418,190
2023-06-05	23.800	24.340	23.260	23.835	23.835	7,693,330
2023-06-02	22.825	24.195	22.800	23.955	23.955	8,996,343
2023-06-01	23.000	23.150	22.080	22.680	22.680	8,102,743
2023-05-31	23.250	23.770	22.015	22.595	22.595	16,746,289
2023-05-30	23.000	23.690	22.890	23.330	23.330	6,625,096
2023-05-29	24.810	25.550	22.950	22.965	22.965	6,352,188
2023-05-26	24.895	25.025	24.120	24.810	24.810	7,566,751
2023-05-25	25.515	25.880	24.800	24.800	24.800	8,558,110
2023-05-24	25.900	26.245	25.005	25.075	25.075	11,580,820
2023-05-23	24.260	25.305	24.160	24.605	24.605	8,374,115
2023-05-22	23.480	24.090	23.115	24.065	24.065	6,672,089
2023-05-19	23.125	24.070	22.965	23.945	23.945	7,850,702
2023-05-17	22.620	23.280	22.560	22.580	22.580	4,150,971
2023-05-16	22.180	22.925	22.045	22.660	22.660	8,901,125
2023-05-15	21.885	22.420	21.785	22.350	22.350	9,091,473
2023-05-12	23.035	23.320	21.510	21.885	21.885	12,373,700
2023-05-11	23.000	23.595	22.930	23.035	23.035	8,823,798
2023-05-10	22.800	23.645	22.375	22.805	22.805	11,439,930
2023-05-09	23.365	23.640	22.855	23.095	23.095	12,368,030
2023-05-08	23.370	23.610	22.665	23.330	23.330	11,596,860
2023-05-05	22.900	24.030	22.540	23.615	23.615	11,940,990
2023-05-04	22.860	23.445	21.930	22.840	22.840	16,790,920
2023-05-03	23.700	24.365	22.745	22.860	22.860	19,110,730
2023-05-02	27.050	27.350	22.785	22.785	22.785	27,261,359
2023-04-28	25.640	27.760	24.785	27.050	27.050	19,698,070
2023-04-27	23.000	25.390	20.560	25.330	25.330	38,284,859
2023-04-26	23.565	24.330	22.905	24.265	24.265	12,112,780
2023-04-25	23.760	24.095	23.425	23.640	23.640	9,887,817
2023-04-24	24.265	24.695	23.760	23.820	23.820	8,733,505
2023-04-21	24.605	24.740	23.820	24.330	24.330	9,276,316
2023-04-20	26.300	26.360	24.805	24.835	24.835	7,633,504
2023-04-19	26.290	26.450	25.525	26.195	26.195	6,814,523
2023-04-18	26.000	26.700	25.665	26.470	26.470	6,303,566
2023-04-17	26.140	26.620	25.865	26.060	26.060	4,626,623
2023-04-14	26.300	26.875	26.010	26.060	26.060	10,033,810
2023-04-13	25.450	25.950	24.680	25.940	25.940	11,505,480
2023-04-12	25.700	27.310	25.300	25.520	25.520	12,774,520
2023-04-11	26.500	26.690	25.605	25.690	25.690	6,831,358
2023-04-06	24.900	26.590	24.900	26.165	26.165	8,855,716
2023-04-05	27.000	27.000	24.715	24.715	24.715	12,996,480
2023-04-04	27.160	27.920	26.975	27.115	27.115	9,803,496
2023-04-03	27.955	28.575	27.270	27.290	27.290	6,597,032
2023-03-31	28.200	28.335	27.260	27.880	27.880	9,329,309
2023-03-30	27.380	28.450	27.335	28.075	28.075	11,441,590
2023-03-29	26.550	27.030	26.135	26.765	26.765	8,624,770
2023-03-28	27.085	27.250	25.605	26.305	26.305	8,295,074
2023-03-27	26.985	27.505	26.365	26.890	26.890	7,331,675
2023-03-24	28.080	28.495	26.210	26.675	26.675	12,826,600
2023-03-23	28.000	28.700	27.545	28.230	28.230	8,912,813
2023-03-22	28.640	29.050	27.815	27.815	27.815	6,671,206
2023-03-21	29.250	29.490	28.445	28.780	28.780	9,389,237
2023-03-20	30.000	30.110	29.000	29.000	29.000	10,163,550
2023-03-17	31.990	32.390	30.355	30.505	30.505	9,971,290

← NewerPage 15 of 21 · 1,257 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.