Sinch AB historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-07-05	33.300	34.820	31.475	32.780	32.780	13,751,020
2022-07-04	34.230	34.635	32.760	32.860	32.860	6,621,910
2022-07-01	33.250	35.720	32.960	34.225	34.225	11,609,630
2022-06-30	34.300	34.650	32.540	33.295	33.295	9,604,188
2022-06-29	35.395	35.980	34.285	34.980	34.980	9,978,980
2022-06-28	37.415	37.890	35.800	36.045	36.045	8,695,229
2022-06-27	39.755	40.390	37.535	38.120	38.120	8,601,040
2022-06-23	38.205	39.115	36.810	38.430	38.430	7,549,039
2022-06-22	36.675	39.055	34.900	38.550	38.550	11,061,880
2022-06-21	38.570	38.995	37.075	37.620	37.620	6,425,992
2022-06-20	40.500	40.985	37.840	38.100	38.100	6,518,301
2022-06-17	38.025	40.325	38.000	39.860	39.860	10,440,980
2022-06-16	38.950	39.100	37.050	37.945	37.945	6,042,803
2022-06-15	38.000	39.450	36.705	39.245	39.245	7,935,641
2022-06-14	39.350	39.980	37.290	37.525	37.525	8,324,632
2022-06-13	39.100	39.585	37.800	38.955	38.955	9,399,189
2022-06-10	40.000	41.530	39.505	39.745	39.745	7,285,154
2022-06-09	42.900	43.345	40.335	40.515	40.515	8,670,923
2022-06-08	42.485	43.605	41.320	43.180	43.180	7,291,719
2022-06-07	44.400	44.730	40.430	42.170	42.170	10,800,730
2022-06-03	47.000	47.095	44.400	44.575	44.575	6,023,021
2022-06-02	45.050	46.000	43.695	45.795	45.795	5,294,161
2022-06-01	47.050	47.300	44.815	44.815	44.815	7,259,716
2022-05-31	48.450	48.875	46.020	47.170	47.170	11,405,990
2022-05-30	47.800	49.075	47.245	48.450	48.450	5,701,505
2022-05-27	44.605	47.665	44.310	46.845	46.845	12,716,030
2022-05-25	43.980	44.695	42.620	42.815	42.815	3,663,888
2022-05-24	45.200	45.825	42.615	43.095	43.095	8,806,881
2022-05-23	48.500	50.470	45.525	46.285	46.285	10,010,750
2022-05-20	46.930	48.480	46.580	47.315	47.315	7,225,105
2022-05-19	42.500	46.365	42.200	45.925	45.925	7,918,133
2022-05-18	45.175	45.610	42.525	43.545	43.545	7,530,393
2022-05-17	46.845	47.735	44.760	44.810	44.810	5,652,855
2022-05-16	45.000	46.670	43.965	46.510	46.510	8,012,149
2022-05-13	42.950	45.700	42.640	45.385	45.385	8,910,997
2022-05-12	39.830	42.640	38.405	42.355	42.355	9,941,407
2022-05-11	41.555	42.775	39.930	41.055	41.055	13,809,730
2022-05-10	40.220	42.035	39.600	40.985	40.985	13,282,300
2022-05-09	40.335	40.830	38.300	39.155	39.155	12,718,040
2022-05-06	38.900	41.980	38.515	41.080	41.080	10,444,810
2022-05-05	42.800	44.720	39.200	39.490	39.490	11,648,960
2022-05-04	42.840	44.070	41.040	41.145	41.145	11,277,730
2022-05-03	46.500	47.215	42.025	42.800	42.800	11,784,730
2022-05-02	43.865	45.450	39.685	45.155	45.155	10,154,860
2022-04-29	37.705	46.025	37.550	44.355	44.355	21,461,859
2022-04-28	49.680	50.990	36.695	37.565	37.565	34,504,020
2022-04-27	49.170	50.300	47.170	48.120	48.120	6,886,606
2022-04-26	52.230	52.350	49.170	49.170	49.170	5,537,177
2022-04-25	51.180	52.740	49.700	51.420	51.420	10,262,450
2022-04-22	55.760	56.300	53.320	53.510	53.510	7,101,518
2022-04-21	57.000	59.270	56.200	56.960	56.960	5,433,248
2022-04-20	57.300	57.900	55.470	56.450	56.450	7,038,627
2022-04-19	58.170	58.170	55.480	56.980	56.980	5,859,309
2022-04-14	59.000	59.410	57.550	58.240	58.240	2,856,511
2022-04-13	61.340	61.960	57.560	59.000	59.000	6,994,216
2022-04-12	59.750	62.890	58.840	61.750	61.750	5,940,794
2022-04-11	62.240	62.660	60.070	60.280	60.280	4,768,878
2022-04-08	66.640	67.000	62.910	63.220	63.220	3,902,526
2022-04-07	66.750	67.860	65.680	66.060	66.060	3,541,313
2022-04-06	68.780	69.200	66.230	66.600	66.600	4,763,187

← NewerPage 19 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.