Sinch AB historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-24	36.930	38.440	36.530	38.190	38.190	1,909,684
2026-07-23	37.840	38.540	36.170	36.290	36.290	2,443,089
2026-07-22	37.090	38.330	33.740	37.840	37.840	5,348,402
2026-07-21	39.000	39.160	37.820	39.080	39.080	1,617,305
2026-07-20	39.060	39.150	38.100	39.020	39.020	1,412,434
2026-07-17	39.650	39.830	38.590	39.060	39.060	797,426
2026-07-16	39.430	39.900	38.900	39.550	39.550	742,857
2026-07-15	39.480	39.950	38.800	39.420	39.420	617,102
2026-07-14	39.980	40.150	38.600	39.310	39.310	1,022,284
2026-07-13	39.050	40.200	39.040	40.100	40.100	1,327,319
2026-07-10	38.710	40.120	38.700	39.250	39.250	1,278,394
2026-07-09	37.200	38.820	36.800	38.590	38.590	1,226,335
2026-07-08	38.250	38.250	37.080	37.100	37.100	990,115
2026-07-07	39.430	39.700	37.800	38.280	38.280	1,091,771
2026-07-06	39.800	40.000	39.110	39.450	39.450	710,954
2026-07-03	40.420	40.500	39.090	39.800	39.800	1,004,383
2026-07-02	39.500	41.290	39.010	40.420	40.420	2,441,286
2026-07-01	38.000	39.500	37.440	39.500	39.500	1,848,884
2026-06-30	38.540	38.740	37.680	37.940	37.940	2,003,584
2026-06-29	38.000	39.380	38.000	38.450	38.450	1,792,061
2026-06-26	36.970	37.990	36.700	37.680	37.680	2,960,526
2026-06-25	35.550	37.100	35.230	37.100	37.100	2,817,984
2026-06-24	35.030	35.690	34.710	35.520	35.520	1,912,656
2026-06-23	34.150	35.300	34.060	35.050	35.050	1,814,212
2026-06-22	33.500	34.310	33.080	34.020	34.020	1,938,779
2026-06-18	34.360	34.490	32.420	32.950	32.950	6,607,266
2026-06-17	35.540	35.620	34.380	34.490	34.490	1,713,061
2026-06-16	37.290	37.790	35.110	35.540	35.540	3,330,400
2026-06-15	38.800	38.980	37.380	37.520	37.520	1,864,472
2026-06-12	37.730	38.830	37.230	37.660	37.660	2,000,082
2026-06-11	38.430	38.440	36.780	37.390	37.390	1,809,679
2026-06-10	39.400	39.900	37.930	38.370	38.370	2,774,943
2026-06-09	40.360	40.710	39.230	39.400	39.400	2,480,520
2026-06-08	39.600	40.690	39.030	40.360	40.360	2,601,057
2026-06-05	43.050	43.280	40.430	40.650	40.650	2,474,190
2026-06-04	40.960	42.530	40.940	42.150	42.150	1,641,933
2026-06-03	42.800	43.280	40.810	40.960	40.960	2,554,343
2026-06-02	42.970	44.020	41.770	42.480	42.480	4,066,576
2026-06-01	39.620	42.250	39.560	42.250	42.250	4,894,694
2026-05-29	38.000	39.580	37.840	39.580	39.580	10,724,080
2026-05-28	37.330	38.060	36.700	38.000	38.000	1,613,409
2026-05-27	38.000	38.230	37.120	37.330	37.330	1,602,094
2026-05-26	37.930	38.890	37.280	38.000	38.000	2,019,737
2026-05-25	37.990	38.140	37.530	37.830	37.830	1,161,608
2026-05-22	38.600	39.290	37.750	37.950	37.950	1,901,822
2026-05-21	38.890	39.350	38.100	38.280	38.280	1,696,605
2026-05-20	38.780	39.400	38.200	38.770	38.770	2,148,242
2026-05-19	38.410	39.550	38.280	38.870	38.870	2,600,949
2026-05-18	37.990	38.710	37.210	38.410	38.410	2,220,463
2026-05-15	37.000	38.300	36.950	38.070	38.070	3,511,719
2026-05-13	38.290	38.840	36.960	36.960	36.960	1,367,939
2026-05-12	39.670	39.670	37.840	38.290	38.290	2,423,855
2026-05-11	38.920	40.060	38.440	39.670	39.670	4,159,388
2026-05-08	35.000	39.420	35.000	38.920	38.920	10,479,500
2026-05-07	35.310	36.350	32.220	35.090	35.090	8,428,222
2026-05-06	33.000	34.440	32.800	33.470	33.470	5,159,032
2026-05-05	33.320	33.450	32.620	33.100	33.100	3,225,085
2026-05-04	30.220	34.440	30.200	33.740	33.740	14,996,040
2026-04-30	28.110	28.850	27.960	28.790	28.790	1,348,778
2026-04-29	28.390	28.660	27.640	28.510	28.510	1,615,015

← NewerPage 2 of 3 · 127 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.