Sinch AB historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-12-20	37.685	37.940	36.135	37.425	37.425	10,576,350
2022-12-19	39.150	40.070	38.185	38.275	38.275	7,700,503
2022-12-16	40.110	40.915	39.070	39.150	39.150	10,310,110
2022-12-15	40.705	43.120	40.400	40.925	40.925	15,894,970
2022-12-14	39.000	41.545	38.600	41.400	41.400	12,408,600
2022-12-13	37.690	40.440	37.040	39.500	39.500	16,924,520
2022-12-12	37.000	37.750	35.720	37.690	37.690	8,421,150
2022-12-09	36.185	37.650	36.170	36.975	36.975	13,861,680
2022-12-08	35.470	36.285	35.000	35.820	35.820	7,486,874
2022-12-07	35.335	35.975	34.365	35.305	35.305	9,114,798
2022-12-06	36.470	36.750	34.915	35.335	35.335	10,775,510
2022-12-05	35.205	37.230	34.970	37.000	37.000	10,674,590
2022-12-02	34.345	35.920	34.130	35.140	35.140	12,508,190
2022-12-01	34.005	35.150	33.820	34.345	34.345	13,522,120
2022-11-30	32.800	33.860	32.730	32.960	32.960	11,486,610
2022-11-29	34.940	35.000	32.685	32.720	32.720	8,481,503
2022-11-28	34.570	35.540	34.125	34.930	34.930	8,062,526
2022-11-25	33.695	35.060	33.645	34.825	34.825	7,894,960
2022-11-24	33.600	35.185	33.145	34.025	34.025	8,593,308
2022-11-23	32.800	34.030	32.725	33.600	33.600	13,210,160
2022-11-22	31.455	33.800	31.005	32.430	32.430	12,939,140
2022-11-21	33.110	33.485	31.395	31.885	31.885	9,551,942
2022-11-18	34.000	34.510	32.895	33.390	33.390	9,826,897
2022-11-17	33.650	35.225	33.345	33.980	33.980	11,568,380
2022-11-16	37.000	37.245	33.480	33.940	33.940	15,268,990
2022-11-15	39.315	39.375	36.610	37.515	37.515	15,849,380
2022-11-14	39.990	40.330	38.800	39.280	39.280	10,641,170
2022-11-11	42.135	42.590	39.850	40.055	40.055	32,316,949
2022-11-10	36.695	41.700	36.315	41.370	41.370	26,339,891
2022-11-09	37.700	38.860	36.695	37.165	37.165	14,066,910
2022-11-08	37.650	40.095	37.280	37.950	37.950	25,189,420
2022-11-07	37.010	38.600	35.915	37.370	37.370	20,362,660
2022-11-04	36.060	37.600	35.000	37.600	37.600	15,833,140
2022-11-03	37.230	38.325	34.010	36.720	36.720	39,955,551
2022-11-02	28.300	38.430	27.640	35.595	35.595	83,985,078
2022-11-01	26.300	26.770	25.555	25.800	25.800	15,249,940
2022-10-31	24.820	26.145	24.770	25.995	25.995	13,949,730
2022-10-28	24.625	25.480	24.390	24.665	24.665	11,252,410
2022-10-27	25.960	26.450	25.040	25.270	25.270	15,053,600
2022-10-26	26.125	26.610	25.200	26.040	26.040	19,957,039
2022-10-25	24.925	26.710	24.030	26.675	26.675	35,836,578
2022-10-24	27.980	28.145	23.065	23.420	23.420	48,171,059
2022-10-21	26.870	29.925	25.415	27.975	27.975	82,845,992
2022-10-20	18.842	21.020	18.500	20.875	20.875	18,800,740
2022-10-19	19.780	20.220	19.000	19.000	19.000	15,356,800
2022-10-18	20.200	21.080	19.640	20.070	20.070	31,806,141
2022-10-17	18.032	20.065	17.818	19.896	19.896	26,571,641
2022-10-14	17.500	18.794	17.182	18.418	18.418	32,881,680
2022-10-13	15.554	17.140	15.524	16.954	16.954	29,904,260
2022-10-12	15.522	16.340	15.044	15.732	15.732	32,354,000
2022-10-11	15.760	16.590	15.634	15.942	15.942	26,830,730
2022-10-10	15.604	16.480	15.478	15.562	15.562	22,843,141
2022-10-07	17.878	18.072	16.052	16.130	16.130	23,829,020
2022-10-06	17.780	18.032	17.044	17.874	17.874	20,481,930
2022-10-05	16.368	18.520	16.120	17.080	17.080	32,451,020
2022-10-04	16.200	16.550	15.800	16.462	16.462	34,813,672
2022-10-03	14.500	15.900	14.436	15.590	15.590	27,776,840
2022-09-30	17.400	17.400	14.260	15.056	15.056	59,172,488
2022-09-29	15.166	15.178	13.478	14.066	14.066	69,337,828
2022-09-28	14.600	15.688	14.600	15.350	15.350	17,924,311

← NewerPage 17 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.