Sinch AB historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-28	28.650	28.670	28.020	28.320	28.320	1,281,993
2026-04-27	28.050	28.750	27.950	28.650	28.650	1,694,326
2026-04-24	28.000	28.380	27.510	27.870	27.870	1,163,018
2026-04-23	28.730	29.170	27.480	27.990	27.990	2,231,445
2026-04-22	28.000	29.500	27.740	28.800	28.800	3,695,910
2026-04-21	27.270	28.060	27.160	27.960	27.960	3,720,875
2026-04-20	27.200	27.380	26.720	26.900	26.900	2,512,593
2026-04-17	27.390	28.270	27.170	27.500	27.500	4,357,287
2026-04-16	24.640	28.150	22.290	27.780	27.780	20,706,449
2026-04-15	24.910	24.950	24.080	24.650	24.650	4,663,562
2026-04-14	24.910	25.200	24.500	24.850	24.850	2,991,521
2026-04-13	24.280	24.680	23.910	24.610	24.610	2,459,027
2026-04-10	24.850	25.370	24.280	24.460	24.460	3,243,230
2026-04-09	25.500	25.500	24.510	24.690	24.690	3,139,220
2026-04-08	26.300	26.610	25.540	25.600	25.600	4,139,756
2026-04-07	25.520	26.160	25.150	25.370	25.370	2,623,672
2026-04-02	25.050	25.600	24.900	25.320	25.320	3,827,670
2026-04-01	25.420	25.720	25.000	25.690	25.690	4,446,247
2026-03-31	23.910	24.720	23.910	24.650	24.650	4,241,303
2026-03-30	23.120	23.970	22.910	23.930	23.930	3,658,806
2026-03-27	23.030	23.320	22.600	23.250	23.250	5,755,504
2026-03-26	22.410	23.250	22.100	23.170	23.170	3,950,724
2026-03-25	22.500	22.920	22.400	22.560	22.560	5,791,084
2026-03-24	22.440	22.600	21.800	21.990	21.990	4,018,257
2026-03-23	21.600	22.850	21.390	22.440	22.440	5,275,748
2026-03-20	22.420	22.610	21.900	22.000	22.000	5,755,675
2026-03-19	22.100	22.780	21.980	22.330	22.330	4,312,053
2026-03-18	23.330	23.400	22.430	22.560	22.560	3,958,912
2026-03-17	23.030	23.440	22.770	23.280	23.280	4,464,829
2026-03-16	23.210	23.300	22.760	23.030	23.030	4,674,472
2026-03-13	22.650	23.450	22.580	23.110	23.110	4,211,561
2026-03-12	22.520	23.320	22.370	22.780	22.780	5,562,551
2026-03-11	22.310	23.230	22.300	22.520	22.520	5,210,793
2026-03-10	23.000	23.290	22.430	22.500	22.500	5,303,362
2026-03-09	22.260	23.030	22.150	22.460	22.460	7,138,127
2026-03-06	23.820	24.120	23.280	23.560	23.560	4,307,679
2026-03-05	22.520	23.900	22.430	23.460	23.460	5,073,013
2026-03-04	22.120	22.850	22.120	22.790	22.790	3,669,360
2026-03-03	22.000	22.290	21.640	22.070	22.070	5,033,479
2026-03-02	22.030	22.750	21.920	22.170	22.170	5,132,225
2026-02-27	23.000	23.200	22.640	22.970	22.970	4,750,432
2026-02-26	22.190	23.330	21.990	23.120	23.120	4,314,459
2026-02-25	21.840	22.460	21.810	22.190	22.190	4,476,788
2026-02-24	21.330	22.210	21.160	21.810	21.810	5,014,926
2026-02-23	21.500	21.930	21.090	21.120	21.120	6,783,786
2026-02-20	22.190	22.450	21.820	22.260	22.260	7,170,719
2026-02-19	22.000	22.950	21.830	22.180	22.180	6,882,959
2026-02-18	20.300	22.000	20.300	21.830	21.830	10,067,870
2026-02-17	21.640	22.100	18.865	20.140	20.140	28,948,570
2026-02-16	24.010	24.320	23.430	23.500	23.500	3,866,493
2026-02-13	23.880	24.340	23.380	23.880	23.880	3,528,606
2026-02-12	24.500	24.870	23.820	23.880	23.880	3,821,489
2026-02-11	25.590	25.600	24.560	24.560	24.560	3,410,605
2026-02-10	24.750	25.380	24.710	25.170	25.170	2,434,332
2026-02-09	24.580	24.830	24.330	24.790	24.790	2,640,978
2026-02-06	24.600	24.620	23.500	24.120	24.120	5,732,424
2026-02-05	25.170	25.360	24.320	24.840	24.840	2,091,369
2026-02-04	24.580	25.250	24.370	25.160	25.160	2,877,356
2026-02-03	26.420	26.500	24.240	24.580	24.580	5,501,922
2026-02-02	26.000	26.680	25.510	26.350	26.350	3,083,976

← NewerPage 3 of 21 · 1,257 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.