Sinch AB historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-16	31.400	31.680	30.290	31.350	31.350	10,647,860
2023-03-15	31.730	31.770	30.050	30.695	30.695	13,337,570
2023-03-14	32.930	33.155	31.805	32.035	32.035	14,414,760
2023-03-13	33.880	34.375	31.680	33.015	33.015	12,994,670
2023-03-10	34.000	34.505	32.845	33.670	33.670	10,463,640
2023-03-09	35.800	35.820	34.035	34.990	34.990	8,516,031
2023-03-08	35.750	36.170	35.300	36.030	36.030	6,766,899
2023-03-07	37.100	37.555	36.035	36.405	36.405	7,900,378
2023-03-06	37.450	37.800	36.800	37.435	37.435	6,834,219
2023-03-03	35.900	37.170	35.900	36.820	36.820	7,162,253
2023-03-02	35.420	35.890	34.855	35.390	35.390	5,902,347
2023-03-01	36.000	36.760	35.615	35.730	35.730	8,083,148
2023-02-28	34.780	35.950	34.440	35.835	35.835	9,028,977
2023-02-27	34.200	35.255	33.995	35.235	35.235	9,073,722
2023-02-24	35.950	36.205	33.950	34.165	34.165	13,134,750
2023-02-23	36.480	37.445	35.800	35.805	35.805	11,528,080
2023-02-22	35.800	36.520	35.220	35.880	35.880	8,553,413
2023-02-21	38.450	39.030	35.940	36.095	36.095	16,195,520
2023-02-20	39.515	40.810	38.000	38.435	38.435	14,764,400
2023-02-17	39.855	41.250	38.750	38.875	38.875	16,756,721
2023-02-16	39.000	42.900	37.300	41.650	41.650	38,457,281
2023-02-15	44.895	45.610	44.080	45.610	45.610	7,306,508
2023-02-14	45.410	46.215	44.465	45.375	45.375	8,627,017
2023-02-13	44.200	45.860	43.670	45.790	45.790	5,164,513
2023-02-10	45.500	45.500	43.685	44.200	44.200	5,324,931
2023-02-09	46.145	46.750	45.640	46.115	46.115	4,981,901
2023-02-08	45.000	46.895	45.000	46.145	46.145	8,366,796
2023-02-07	45.800	46.135	43.495	44.025	44.025	5,507,173
2023-02-06	46.500	46.685	45.045	45.325	45.325	5,897,672
2023-02-03	46.000	48.090	45.600	47.150	47.150	12,991,640
2023-02-02	44.855	47.155	44.800	46.710	46.710	12,631,790
2023-02-01	43.000	44.580	43.000	43.525	43.525	7,441,620
2023-01-31	41.000	43.790	40.880	42.875	42.875	12,154,330
2023-01-30	43.880	43.980	40.540	41.435	41.435	24,068,689
2023-01-27	48.000	48.090	46.620	46.920	46.920	5,924,564
2023-01-26	46.500	48.040	46.360	47.320	47.320	9,150,183
2023-01-25	46.285	47.725	44.990	45.475	45.475	8,342,934
2023-01-24	47.000	47.200	45.950	46.425	46.425	8,061,720
2023-01-23	44.565	47.145	44.565	46.830	46.830	11,048,140
2023-01-20	46.205	46.260	44.035	44.465	44.465	13,057,820
2023-01-19	48.600	49.420	47.225	47.975	47.975	9,117,842
2023-01-18	50.000	51.200	48.945	49.160	49.160	9,207,075
2023-01-17	52.500	52.530	48.655	49.545	49.545	11,811,880
2023-01-16	53.330	53.630	50.840	52.500	52.500	8,337,926
2023-01-13	49.035	53.800	49.035	52.960	52.960	19,592,070
2023-01-12	48.585	49.365	45.705	48.485	48.485	15,881,150
2023-01-11	49.200	50.770	47.700	48.375	48.375	15,915,390
2023-01-10	48.180	49.545	47.410	49.075	49.075	10,967,590
2023-01-09	46.560	49.260	46.545	48.615	48.615	13,469,070
2023-01-05	46.000	46.330	44.825	46.000	46.000	8,930,368
2023-01-04	42.170	45.000	42.005	45.000	45.000	15,295,270
2023-01-03	41.475	43.600	40.730	42.050	42.050	17,496,311
2023-01-02	38.500	42.145	38.500	41.685	41.685	12,661,200
2022-12-30	39.160	39.510	38.040	38.230	38.230	6,331,917
2022-12-29	37.500	39.310	37.245	39.310	39.310	7,065,056
2022-12-28	38.100	38.610	37.540	37.685	37.685	6,149,887
2022-12-27	37.800	38.815	37.320	38.675	38.675	8,468,253
2022-12-23	36.700	38.170	36.650	37.515	37.515	6,690,016
2022-12-22	38.070	38.635	36.640	36.700	36.700	8,529,286
2022-12-21	37.745	38.675	37.685	38.370	38.370	6,903,311

← NewerPage 16 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.