Sinch AB historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-09-27	14.704	15.134	14.580	15.000	15.000	12,793,680
2022-09-26	14.400	15.000	14.368	14.700	14.700	12,620,420
2022-09-23	14.500	15.042	14.220	14.654	14.654	12,024,470
2022-09-22	14.828	15.242	14.324	14.430	14.430	12,948,220
2022-09-21	14.940	15.622	14.860	15.372	15.372	11,224,530
2022-09-20	15.880	15.972	15.008	15.152	15.152	17,264,289
2022-09-19	16.320	16.564	15.778	15.810	15.810	12,652,770
2022-09-16	16.250	16.468	16.020	16.468	16.468	23,646,471
2022-09-15	16.952	17.090	16.220	16.516	16.516	17,214,551
2022-09-14	16.940	17.818	16.554	16.782	16.782	23,024,270
2022-09-13	17.766	18.854	17.090	17.130	17.130	31,533,961
2022-09-12	17.940	18.134	17.106	17.770	17.770	11,763,030
2022-09-09	17.302	18.206	17.300	17.844	17.844	12,765,240
2022-09-08	18.166	18.498	16.620	17.274	17.274	20,280,840
2022-09-07	17.960	18.220	17.314	17.766	17.766	15,044,140
2022-09-06	18.350	18.984	17.736	18.060	18.060	16,441,600
2022-09-05	19.258	19.258	18.290	18.348	18.348	16,334,220
2022-09-02	19.616	19.828	18.732	19.794	19.794	14,971,860
2022-09-01	20.300	20.800	19.230	19.236	19.236	15,561,050
2022-08-31	19.988	21.005	19.542	20.780	20.780	46,575,480
2022-08-30	19.102	20.535	18.760	19.928	19.928	16,982,949
2022-08-29	18.244	19.592	18.046	19.290	19.290	12,244,200
2022-08-26	19.384	19.800	18.670	18.796	18.796	13,329,680
2022-08-25	20.000	20.050	19.042	19.200	19.200	11,330,130
2022-08-24	19.654	19.920	18.820	19.864	19.864	12,260,580
2022-08-23	19.592	20.270	19.428	19.808	19.808	10,344,060
2022-08-22	20.000	20.510	19.492	19.834	19.834	14,637,690
2022-08-19	20.600	21.175	20.000	20.000	20.000	13,121,390
2022-08-18	21.785	22.080	21.040	21.160	21.160	11,092,510
2022-08-17	23.425	23.425	21.740	21.840	21.840	16,009,080
2022-08-16	23.500	23.780	22.850	23.305	23.305	12,287,860
2022-08-15	24.500	24.500	23.300	23.440	23.440	12,025,340
2022-08-12	24.565	24.570	23.775	24.395	24.395	13,391,190
2022-08-11	24.700	24.930	23.590	24.565	24.565	13,506,930
2022-08-10	23.310	24.485	22.960	24.285	24.285	12,649,710
2022-08-09	24.465	24.795	23.305	23.450	23.450	11,885,390
2022-08-08	24.940	25.115	24.245	24.615	24.615	8,184,009
2022-08-05	25.410	26.180	24.365	24.565	24.565	15,232,680
2022-08-04	25.785	26.300	25.110	25.575	25.575	13,182,290
2022-08-03	24.200	25.670	23.940	25.515	25.515	15,448,220
2022-08-02	24.410	24.795	22.785	24.095	24.095	21,152,391
2022-08-01	25.430	25.485	23.825	24.965	24.965	17,714,801
2022-07-29	24.925	25.985	24.720	25.430	25.430	13,778,550
2022-07-28	26.115	26.390	23.785	24.360	24.360	22,913,260
2022-07-27	24.015	25.725	23.930	25.500	25.500	16,095,160
2022-07-26	25.460	25.500	23.645	23.685	23.685	18,494,381
2022-07-25	27.380	27.835	25.535	25.660	25.660	25,191,250
2022-07-22	24.040	28.395	23.405	27.400	27.400	44,209,953
2022-07-21	21.100	24.370	19.512	24.035	24.035	73,939,148
2022-07-20	22.530	24.290	21.985	24.290	24.290	23,138,240
2022-07-19	22.755	23.020	21.600	22.205	22.205	15,681,570
2022-07-18	20.200	23.380	20.035	23.350	23.350	25,412,670
2022-07-15	20.500	21.260	19.676	19.920	19.920	24,732,850
2022-07-14	22.620	23.080	20.050	20.210	20.210	23,843,750
2022-07-13	21.800	23.050	20.925	22.580	22.580	37,151,434
2022-07-12	23.720	25.545	19.748	22.750	22.750	93,762,977
2022-07-11	35.435	36.545	26.040	26.235	26.235	48,657,238
2022-07-08	35.060	36.255	34.345	36.200	36.200	8,476,692
2022-07-07	35.750	35.750	33.500	34.875	34.875	10,008,250
2022-07-06	34.080	35.945	33.635	35.110	35.110	14,969,980

← NewerPage 18 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.