Sinch AB historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-30	26.690	27.150	26.680	26.740	26.740	2,235,330
2026-01-29	27.780	27.780	26.370	26.690	26.690	2,467,244
2026-01-28	27.200	27.960	27.170	27.860	27.860	1,871,994
2026-01-27	27.570	27.710	27.000	27.160	27.160	2,122,211
2026-01-26	27.290	27.620	26.980	27.540	27.540	2,475,808
2026-01-23	26.820	27.310	26.700	27.090	27.090	1,633,337
2026-01-22	26.450	27.060	26.400	26.820	26.820	2,430,537
2026-01-21	26.250	26.320	25.260	26.050	26.050	2,873,654
2026-01-20	26.170	26.380	25.680	26.270	26.270	2,861,631
2026-01-19	26.430	26.900	26.080	26.320	26.320	3,099,728
2026-01-16	27.610	28.300	27.460	27.460	27.460	2,275,932
2026-01-15	28.020	28.280	27.530	27.610	27.610	2,992,520
2026-01-14	28.280	28.390	27.790	27.960	27.960	2,982,908
2026-01-13	28.970	29.290	28.050	28.280	28.280	3,084,960
2026-01-12	30.500	30.570	28.330	28.880	28.880	12,829,040
2026-01-09	30.810	32.130	30.810	31.430	31.430	9,075,752
2026-01-08	31.500	31.610	30.570	30.810	30.810	5,293,558
2026-01-07	30.560	31.590	30.220	31.520	31.520	4,198,073
2026-01-05	30.810	31.070	29.770	30.560	30.560	3,003,969
2026-01-02	31.580	31.880	30.680	30.680	30.680	2,753,605
2025-12-30	31.270	31.620	31.070	31.470	31.470	2,849,785
2025-12-29	30.560	31.330	30.460	31.300	31.300	2,433,840
2025-12-23	30.590	31.030	30.480	30.560	30.560	2,511,468
2025-12-22	31.040	31.400	30.270	30.590	30.590	2,886,112
2025-12-19	31.260	31.580	30.930	31.300	31.300	3,939,801
2025-12-18	30.880	31.260	30.700	31.260	31.260	3,940,710
2025-12-17	30.460	31.180	30.350	30.880	30.880	4,249,927
2025-12-16	30.780	31.310	30.430	30.480	30.480	3,673,413
2025-12-15	31.020	32.000	30.700	31.330	31.330	3,604,449
2025-12-12	31.200	31.590	31.050	31.050	31.050	3,654,464
2025-12-11	30.800	31.170	30.510	31.090	31.090	3,163,542
2025-12-10	30.440	30.990	30.140	30.900	30.900	4,111,884
2025-12-09	29.380	30.500	29.380	30.470	30.470	3,687,993
2025-12-08	28.840	29.780	28.840	29.290	29.290	4,407,513
2025-12-05	28.650	29.050	28.610	28.840	28.840	4,908,611
2025-12-04	28.300	29.220	28.190	28.630	28.630	5,134,562
2025-12-03	28.010	28.610	28.000	28.130	28.130	3,452,903
2025-12-02	28.200	28.390	27.870	28.100	28.100	3,826,443
2025-12-01	28.460	28.810	28.150	28.290	28.290	3,999,104
2025-11-28	28.790	29.120	28.510	28.750	28.750	4,817,364
2025-11-27	27.240	28.480	27.240	28.270	28.270	4,445,943
2025-11-26	27.380	27.610	27.130	27.240	27.240	3,651,594
2025-11-25	27.000	27.250	26.700	27.250	27.250	3,691,076
2025-11-24	26.980	27.340	26.800	27.050	27.050	5,431,107
2025-11-21	25.900	26.860	25.760	26.500	26.500	4,093,415
2025-11-20	27.100	27.530	26.280	26.500	26.500	4,551,671
2025-11-19	26.340	26.900	26.340	26.480	26.480	3,469,967
2025-11-18	26.540	26.940	26.120	26.340	26.340	5,461,225
2025-11-17	28.970	29.120	27.260	27.260	27.260	6,214,671
2025-11-14	30.000	30.030	28.740	28.870	28.870	6,321,410
2025-11-13	30.030	31.100	30.030	30.250	30.250	5,925,375
2025-11-12	28.870	30.330	28.730	29.920	29.920	5,896,975
2025-11-11	28.700	29.090	28.440	28.800	28.800	4,163,397
2025-11-10	28.000	29.150	28.000	28.500	28.500	6,070,397
2025-11-07	27.690	28.360	27.500	27.690	27.690	4,937,577
2025-11-06	27.790	28.770	27.560	27.560	27.560	11,059,450
2025-11-05	31.880	32.620	27.380	27.470	27.470	19,876,061
2025-11-04	34.000	34.200	33.430	34.010	34.010	3,378,924
2025-11-03	34.620	35.320	34.000	34.320	34.320	3,548,803
2025-10-31	33.990	34.950	33.790	34.570	34.570	3,127,764

← NewerPage 4 of 21 · 1,259 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.