Sinch AB historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-04-06 | 68.780 | 69.200 | 66.230 | 66.600 | 66.600 | 4,763,187 |
| 2022-04-05 | 68.910 | 71.180 | 67.380 | 69.330 | 69.330 | 5,711,826 |
| 2022-04-04 | 66.390 | 69.690 | 64.970 | 69.230 | 69.230 | 4,420,185 |
| 2022-04-01 | 64.600 | 66.950 | 63.400 | 66.390 | 66.390 | 8,697,407 |
| 2022-03-31 | 72.960 | 74.440 | 64.380 | 64.460 | 64.460 | 15,778,230 |
| 2022-03-30 | 78.080 | 78.280 | 73.180 | 73.920 | 73.920 | 5,391,647 |
| 2022-03-29 | 74.000 | 78.360 | 71.680 | 78.300 | 78.300 | 7,530,113 |
| 2022-03-28 | 78.000 | 79.220 | 72.240 | 72.640 | 72.640 | 6,144,685 |
| 2022-03-25 | 80.680 | 84.980 | 77.720 | 77.720 | 77.720 | 6,728,128 |
| 2022-03-24 | 80.400 | 81.240 | 79.240 | 80.160 | 80.160 | 2,271,042 |
| 2022-03-23 | 81.000 | 81.840 | 78.320 | 80.400 | 80.400 | 3,758,090 |
| 2022-03-22 | 82.100 | 82.360 | 77.560 | 80.440 | 80.440 | 5,576,134 |
| 2022-03-21 | 82.540 | 82.620 | 78.520 | 79.760 | 79.760 | 3,266,540 |
| 2022-03-18 | 79.500 | 82.480 | 77.900 | 82.480 | 82.480 | 5,141,134 |
| 2022-03-17 | 82.000 | 83.380 | 78.000 | 78.500 | 78.500 | 5,199,278 |
| 2022-03-16 | 75.840 | 80.440 | 75.120 | 80.440 | 80.440 | 6,276,614 |
| 2022-03-15 | 73.020 | 74.260 | 69.980 | 73.200 | 73.200 | 3,945,089 |
| 2022-03-14 | 74.640 | 75.880 | 71.740 | 73.880 | 73.880 | 3,236,498 |
| 2022-03-11 | 73.000 | 77.280 | 72.460 | 74.540 | 74.540 | 5,124,428 |
| 2022-03-10 | 77.960 | 78.320 | 72.200 | 72.880 | 72.880 | 4,247,579 |
| 2022-03-09 | 74.980 | 77.940 | 72.060 | 77.160 | 77.160 | 5,111,494 |
| 2022-03-08 | 72.200 | 76.220 | 70.340 | 72.000 | 72.000 | 4,860,316 |
| 2022-03-07 | 70.120 | 77.720 | 69.640 | 73.200 | 73.200 | 6,201,314 |
| 2022-03-04 | 74.000 | 77.020 | 73.120 | 73.560 | 73.560 | 2,825,604 |
| 2022-03-03 | 81.040 | 82.160 | 74.600 | 74.880 | 74.880 | 2,743,320 |
| 2022-03-02 | 79.800 | 82.740 | 76.640 | 81.300 | 81.300 | 4,442,030 |
| 2022-03-01 | 81.840 | 82.560 | 75.760 | 80.260 | 80.260 | 5,958,879 |
| 2022-02-28 | 72.460 | 81.160 | 71.780 | 81.160 | 81.160 | 7,118,845 |
| 2022-02-25 | 70.000 | 74.960 | 68.240 | 74.500 | 74.500 | 7,630,579 |
| 2022-02-24 | 60.120 | 68.140 | 59.800 | 68.140 | 68.140 | 6,673,901 |
| 2022-02-23 | 67.780 | 68.240 | 64.520 | 65.520 | 65.520 | 5,140,425 |
| 2022-02-22 | 63.100 | 72.300 | 62.560 | 68.080 | 68.080 | 8,638,891 |
| 2022-02-21 | 67.440 | 67.780 | 62.300 | 65.720 | 65.720 | 9,628,833 |
| 2022-02-18 | 76.160 | 77.300 | 66.820 | 67.080 | 67.080 | 12,085,200 |
| 2022-02-17 | 90.900 | 92.520 | 74.180 | 76.160 | 76.160 | 18,343,279 |
| 2022-02-16 | 102.00 | 102.75 | 95.100 | 99.140 | 99.140 | 2,809,037 |
| 2022-02-15 | 95.800 | 100.40 | 95.400 | 100.20 | 100.20 | 2,726,998 |
| 2022-02-14 | 94.640 | 96.540 | 92.600 | 95.800 | 95.800 | 4,228,873 |
| 2022-02-11 | 100.90 | 103.05 | 99.480 | 100.10 | 100.10 | 2,327,559 |
| 2022-02-10 | 105.00 | 108.00 | 100.10 | 102.95 | 102.95 | 5,316,046 |
| 2022-02-09 | 94.740 | 102.10 | 94.700 | 100.80 | 100.80 | 5,064,052 |
| 2022-02-08 | 95.840 | 96.280 | 91.420 | 93.460 | 93.460 | 2,096,504 |
| 2022-02-07 | 96.800 | 97.680 | 94.100 | 96.480 | 96.480 | 1,800,263 |
| 2022-02-04 | 94.140 | 97.760 | 93.580 | 95.320 | 95.320 | 3,377,152 |
| 2022-02-03 | 97.460 | 97.780 | 92.960 | 92.960 | 92.960 | 3,177,303 |
| 2022-02-02 | 99.140 | 103.65 | 98.940 | 99.160 | 99.160 | 5,402,056 |
| 2022-02-01 | 96.060 | 99.180 | 94.560 | 98.000 | 98.000 | 4,777,202 |
| 2022-01-31 | 92.840 | 94.160 | 90.060 | 94.140 | 94.140 | 4,338,095 |
| 2022-01-28 | 87.340 | 88.840 | 85.840 | 88.200 | 88.200 | 2,941,160 |
| 2022-01-27 | 86.820 | 88.760 | 86.000 | 87.400 | 87.400 | 3,673,687 |
| 2022-01-26 | 87.020 | 90.920 | 86.240 | 90.100 | 90.100 | 2,556,238 |
| 2022-01-25 | 89.200 | 90.300 | 85.540 | 85.980 | 85.980 | 3,637,442 |
| 2022-01-24 | 92.600 | 93.000 | 86.560 | 87.160 | 87.160 | 4,581,325 |
| 2022-01-21 | 95.500 | 96.000 | 93.560 | 94.000 | 94.000 | 4,054,572 |
| 2022-01-20 | 95.500 | 98.900 | 92.480 | 98.900 | 98.900 | 4,663,175 |
| 2022-01-19 | 93.000 | 96.360 | 91.520 | 94.180 | 94.180 | 4,618,397 |
| 2022-01-18 | 96.980 | 96.980 | 91.300 | 94.780 | 94.780 | 6,278,384 |
| 2022-01-17 | 101.05 | 101.40 | 97.540 | 97.780 | 97.780 | 2,656,431 |
| 2022-01-14 | 102.00 | 103.10 | 99.880 | 101.05 | 101.05 | 3,702,960 |
| 2022-01-13 | 107.60 | 107.65 | 103.55 | 104.25 | 104.25 | 2,696,092 |
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.