Sinch AB historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-08 | 32.030 | 32.290 | 31.100 | 31.240 | 31.240 | 3,381,228 |
| 2025-08-07 | 32.500 | 33.050 | 32.280 | 32.340 | 32.340 | 2,498,007 |
| 2025-08-06 | 32.350 | 32.850 | 32.350 | 32.500 | 32.500 | 2,744,757 |
| 2025-08-05 | 32.440 | 32.640 | 31.930 | 32.350 | 32.350 | 3,396,277 |
| 2025-08-04 | 32.860 | 33.120 | 32.320 | 32.340 | 32.340 | 3,087,861 |
| 2025-08-01 | 33.500 | 33.770 | 32.670 | 32.850 | 32.850 | 5,025,172 |
| 2025-07-31 | 33.850 | 34.500 | 33.740 | 33.770 | 33.770 | 5,760,800 |
| 2025-07-30 | 34.080 | 34.640 | 33.310 | 33.780 | 33.780 | 4,846,060 |
| 2025-07-29 | 34.470 | 35.090 | 32.690 | 34.400 | 34.400 | 4,444,670 |
| 2025-07-28 | 34.440 | 35.290 | 34.440 | 34.470 | 34.470 | 6,099,544 |
| 2025-07-25 | 34.200 | 35.170 | 33.970 | 34.410 | 34.410 | 5,301,131 |
| 2025-07-24 | 36.990 | 36.990 | 34.500 | 34.500 | 34.500 | 10,105,150 |
| 2025-07-23 | 35.400 | 36.610 | 34.870 | 36.610 | 36.610 | 9,916,332 |
| 2025-07-22 | 32.560 | 36.140 | 32.160 | 36.090 | 36.090 | 31,696,080 |
| 2025-07-21 | 29.480 | 29.570 | 28.540 | 28.940 | 28.940 | 4,428,177 |
| 2025-07-18 | 29.700 | 29.720 | 29.250 | 29.330 | 29.330 | 3,331,032 |
| 2025-07-17 | 29.400 | 29.700 | 29.140 | 29.540 | 29.540 | 3,361,049 |
| 2025-07-16 | 28.870 | 29.320 | 28.710 | 29.060 | 29.060 | 2,859,904 |
| 2025-07-15 | 28.760 | 29.330 | 28.630 | 29.040 | 29.040 | 3,069,411 |
| 2025-07-14 | 28.420 | 28.830 | 28.060 | 28.670 | 28.670 | 3,965,608 |
| 2025-07-11 | 29.510 | 29.510 | 28.790 | 28.810 | 28.810 | 5,172,859 |
| 2025-07-10 | 29.800 | 29.860 | 29.410 | 29.510 | 29.510 | 4,512,397 |
| 2025-07-09 | 29.460 | 29.960 | 29.240 | 29.700 | 29.700 | 4,806,234 |
| 2025-07-08 | 29.200 | 29.500 | 28.560 | 29.320 | 29.320 | 5,358,376 |
| 2025-07-07 | 29.100 | 29.320 | 28.380 | 29.040 | 29.040 | 4,845,232 |
| 2025-07-04 | 28.940 | 29.230 | 28.620 | 29.100 | 29.100 | 3,137,114 |
| 2025-07-03 | 28.250 | 29.030 | 27.900 | 29.000 | 29.000 | 4,998,910 |
| 2025-07-02 | 27.880 | 28.250 | 27.270 | 28.250 | 28.250 | 5,214,564 |
| 2025-07-01 | 27.500 | 28.250 | 27.280 | 27.740 | 27.740 | 5,112,132 |
| 2025-06-30 | 27.290 | 27.630 | 26.950 | 27.460 | 27.460 | 8,967,691 |
| 2025-06-27 | 26.250 | 27.330 | 26.060 | 27.230 | 27.230 | 6,217,822 |
| 2025-06-26 | 25.600 | 25.910 | 25.500 | 25.890 | 25.890 | 3,231,481 |
| 2025-06-25 | 26.100 | 26.120 | 25.360 | 25.420 | 25.420 | 3,295,294 |
| 2025-06-24 | 25.820 | 26.600 | 25.570 | 25.900 | 25.900 | 6,207,006 |
| 2025-06-23 | 24.680 | 25.150 | 24.580 | 25.040 | 25.040 | 3,400,033 |
| 2025-06-19 | 26.180 | 26.240 | 24.850 | 24.850 | 24.850 | 11,076,490 |
| 2025-06-18 | 25.700 | 26.680 | 25.550 | 26.670 | 26.670 | 5,161,153 |
| 2025-06-17 | 25.850 | 26.060 | 25.550 | 25.680 | 25.680 | 3,083,925 |
| 2025-06-16 | 25.290 | 26.150 | 25.150 | 26.130 | 26.130 | 6,449,968 |
| 2025-06-13 | 24.000 | 24.560 | 24.000 | 24.460 | 24.460 | 4,310,303 |
| 2025-06-12 | 25.290 | 25.370 | 24.810 | 24.810 | 24.810 | 3,772,232 |
| 2025-06-11 | 25.590 | 25.860 | 25.480 | 25.520 | 25.520 | 3,391,462 |
| 2025-06-10 | 25.780 | 25.820 | 25.330 | 25.600 | 25.600 | 3,037,256 |
| 2025-06-09 | 26.150 | 26.560 | 25.750 | 25.750 | 25.750 | 4,387,680 |
| 2025-06-05 | 27.000 | 27.000 | 25.900 | 26.070 | 26.070 | 4,910,742 |
| 2025-06-04 | 25.600 | 27.110 | 25.600 | 26.830 | 26.830 | 6,396,155 |
| 2025-06-03 | 25.400 | 25.710 | 25.030 | 25.440 | 25.440 | 4,321,311 |
| 2025-06-02 | 25.220 | 25.930 | 25.110 | 25.320 | 25.320 | 6,548,625 |
| 2025-05-30 | 25.060 | 25.720 | 24.930 | 25.460 | 25.460 | 5,847,990 |
| 2025-05-28 | 25.080 | 25.500 | 24.940 | 25.390 | 25.390 | 2,107,368 |
| 2025-05-27 | 24.700 | 25.360 | 24.550 | 25.180 | 25.180 | 4,420,819 |
| 2025-05-26 | 25.000 | 25.120 | 24.640 | 24.730 | 24.730 | 3,006,615 |
| 2025-05-23 | 24.670 | 25.250 | 23.890 | 24.330 | 24.330 | 5,394,068 |
| 2025-05-22 | 26.080 | 26.080 | 24.710 | 24.710 | 24.710 | 7,614,314 |
| 2025-05-21 | 24.730 | 26.210 | 24.500 | 26.110 | 26.110 | 8,024,368 |
| 2025-05-20 | 25.000 | 25.250 | 24.610 | 24.730 | 24.730 | 3,544,138 |
| 2025-05-19 | 24.960 | 24.990 | 24.300 | 24.930 | 24.930 | 5,388,933 |
| 2025-05-16 | 25.120 | 25.300 | 24.660 | 24.990 | 24.990 | 5,135,974 |
| 2025-05-15 | 25.560 | 25.830 | 25.120 | 25.250 | 25.250 | 4,423,704 |
| 2025-05-14 | 25.070 | 26.460 | 24.990 | 25.790 | 25.790 | 10,882,760 |
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.