Sinch AB historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-01-12 | 111.45 | 112.00 | 107.10 | 107.65 | 107.65 | 3,267,759 |
| 2022-01-11 | 105.00 | 110.25 | 103.70 | 109.70 | 109.70 | 4,784,858 |
| 2022-01-10 | 104.00 | 104.50 | 98.820 | 99.760 | 99.760 | 5,224,437 |
| 2022-01-07 | 111.35 | 111.35 | 102.65 | 103.20 | 103.20 | 5,257,103 |
| 2022-01-05 | 110.85 | 115.15 | 110.80 | 114.35 | 114.35 | 1,818,876 |
| 2022-01-04 | 115.85 | 116.80 | 110.50 | 110.65 | 110.65 | 3,338,764 |
| 2022-01-03 | 114.85 | 116.70 | 113.30 | 115.55 | 115.55 | 2,147,974 |
| 2021-12-30 | 113.25 | 115.10 | 112.10 | 115.10 | 115.10 | 1,572,142 |
| 2021-12-29 | 114.65 | 115.85 | 112.05 | 113.10 | 113.10 | 1,689,626 |
| 2021-12-28 | 115.50 | 116.90 | 114.60 | 115.15 | 115.15 | 2,200,415 |
| 2021-12-27 | 112.45 | 115.15 | 111.95 | 115.15 | 115.15 | 1,574,921 |
| 2021-12-23 | 110.80 | 112.45 | 110.15 | 112.45 | 112.45 | 2,078,225 |
| 2021-12-22 | 108.95 | 111.65 | 108.20 | 110.65 | 110.65 | 2,542,538 |
| 2021-12-21 | 104.85 | 108.55 | 104.00 | 108.35 | 108.35 | 3,535,289 |
| 2021-12-20 | 100.00 | 103.90 | 99.340 | 103.55 | 103.55 | 2,991,558 |
| 2021-12-17 | 101.50 | 102.45 | 98.200 | 102.35 | 102.35 | 6,096,181 |
| 2021-12-16 | 105.20 | 106.40 | 101.90 | 102.15 | 102.15 | 3,047,974 |
| 2021-12-15 | 101.90 | 104.00 | 101.40 | 102.10 | 102.10 | 2,044,452 |
| 2021-12-14 | 105.65 | 107.70 | 101.50 | 101.90 | 101.90 | 3,084,613 |
| 2021-12-13 | 106.60 | 109.55 | 105.45 | 105.60 | 105.60 | 2,100,795 |
| 2021-12-10 | 108.50 | 109.70 | 106.00 | 106.60 | 106.60 | 3,071,587 |
| 2021-12-09 | 111.85 | 113.25 | 110.00 | 110.55 | 110.55 | 2,956,690 |
| 2021-12-08 | 112.40 | 112.90 | 109.80 | 110.35 | 110.35 | 5,242,629 |
| 2021-12-07 | 108.35 | 113.00 | 107.70 | 112.40 | 112.40 | 3,445,835 |
| 2021-12-06 | 107.20 | 108.40 | 101.75 | 106.45 | 106.45 | 5,626,141 |
| 2021-12-03 | 110.85 | 112.40 | 106.00 | 106.40 | 106.40 | 5,009,259 |
| 2021-12-02 | 118.75 | 120.00 | 109.30 | 110.00 | 110.00 | 8,461,606 |
| 2021-12-01 | 122.35 | 122.70 | 120.25 | 121.45 | 121.45 | 2,949,799 |
| 2021-11-30 | 122.00 | 124.95 | 120.20 | 121.15 | 121.15 | 4,927,421 |
| 2021-11-29 | 118.80 | 124.70 | 118.80 | 123.55 | 123.55 | 3,264,635 |
| 2021-11-26 | 116.85 | 121.60 | 113.55 | 118.25 | 118.25 | 3,832,305 |
| 2021-11-25 | 122.25 | 123.40 | 118.70 | 121.05 | 121.05 | 2,140,842 |
| 2021-11-24 | 120.15 | 122.00 | 117.55 | 121.50 | 121.50 | 3,167,744 |
| 2021-11-23 | 120.20 | 122.95 | 117.80 | 119.55 | 119.55 | 3,967,569 |
| 2021-11-22 | 127.50 | 128.55 | 120.20 | 120.20 | 120.20 | 4,294,015 |
| 2021-11-19 | 127.50 | 129.80 | 125.00 | 126.60 | 126.60 | 5,293,297 |
| 2021-11-18 | 124.00 | 127.65 | 123.20 | 126.70 | 126.70 | 6,040,230 |
| 2021-11-17 | 124.00 | 125.10 | 122.65 | 124.00 | 124.00 | 2,494,279 |
| 2021-11-16 | 124.30 | 125.00 | 123.65 | 123.95 | 123.95 | 2,321,253 |
| 2021-11-15 | 123.80 | 124.85 | 122.10 | 124.00 | 124.00 | 4,856,991 |
| 2021-11-12 | 119.35 | 122.70 | 119.35 | 122.70 | 122.70 | 4,472,619 |
| 2021-11-11 | 117.50 | 119.80 | 115.55 | 118.80 | 118.80 | 5,451,575 |
| 2021-11-10 | 122.00 | 122.25 | 116.30 | 117.50 | 117.50 | 5,228,240 |
| 2021-11-09 | 124.00 | 124.15 | 120.80 | 121.40 | 121.40 | 5,063,606 |
| 2021-11-08 | 122.05 | 125.30 | 122.05 | 123.50 | 123.50 | 3,861,512 |
| 2021-11-05 | 125.50 | 125.95 | 121.50 | 122.05 | 122.05 | 3,197,287 |
| 2021-11-04 | 123.50 | 125.55 | 118.30 | 125.10 | 125.10 | 12,923,410 |
| 2021-11-03 | 133.10 | 135.30 | 120.55 | 121.00 | 121.00 | 14,180,200 |
| 2021-11-02 | 153.60 | 156.75 | 130.35 | 130.55 | 130.55 | 18,397,070 |
| 2021-11-01 | 163.60 | 165.80 | 162.15 | 163.40 | 163.40 | 1,609,160 |
| 2021-10-29 | 166.00 | 167.00 | 160.55 | 162.85 | 162.85 | 1,633,598 |
| 2021-10-28 | 170.50 | 173.85 | 166.75 | 167.85 | 167.85 | 1,757,587 |
| 2021-10-27 | 177.70 | 178.60 | 174.05 | 175.20 | 175.20 | 2,408,838 |
| 2021-10-26 | 171.30 | 177.80 | 170.30 | 177.70 | 177.70 | 1,386,162 |
| 2021-10-25 | 175.75 | 175.75 | 169.55 | 171.30 | 171.30 | 1,232,807 |
| 2021-10-22 | 173.70 | 175.75 | 171.05 | 175.75 | 175.75 | 1,143,247 |
| 2021-10-21 | 171.25 | 175.20 | 170.15 | 172.65 | 172.65 | 1,488,389 |
| 2021-10-20 | 169.50 | 172.65 | 167.40 | 171.80 | 171.80 | 1,712,228 |
| 2021-10-19 | 169.65 | 171.15 | 166.35 | 169.70 | 169.70 | 1,130,054 |
| 2021-10-18 | 166.90 | 169.85 | 164.30 | 168.85 | 168.85 | 1,132,334 |
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.