Sinch AB historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-13 | 24.200 | 25.160 | 24.190 | 24.950 | 24.950 | 8,572,491 |
| 2025-05-12 | 24.700 | 25.340 | 24.080 | 24.420 | 24.420 | 8,746,043 |
| 2025-05-09 | 26.230 | 26.770 | 24.070 | 24.160 | 24.160 | 13,445,330 |
| 2025-05-08 | 26.070 | 27.900 | 24.980 | 25.580 | 25.580 | 26,999,920 |
| 2025-05-07 | 23.470 | 23.770 | 23.250 | 23.640 | 23.640 | 4,674,295 |
| 2025-05-06 | 23.620 | 23.880 | 23.050 | 23.540 | 23.540 | 3,566,883 |
| 2025-05-05 | 23.580 | 24.100 | 23.440 | 23.700 | 23.700 | 5,430,345 |
| 2025-05-02 | 23.100 | 23.590 | 22.690 | 23.590 | 23.590 | 5,824,293 |
| 2025-04-30 | 22.300 | 22.760 | 22.000 | 22.500 | 22.500 | 4,030,171 |
| 2025-04-29 | 22.560 | 22.900 | 22.320 | 22.400 | 22.400 | 3,587,535 |
| 2025-04-28 | 22.220 | 22.820 | 22.030 | 22.610 | 22.610 | 3,604,161 |
| 2025-04-25 | 21.780 | 22.240 | 21.560 | 22.210 | 22.210 | 5,164,589 |
| 2025-04-24 | 21.200 | 21.480 | 20.870 | 21.420 | 21.420 | 4,098,989 |
| 2025-04-23 | 21.560 | 22.080 | 21.410 | 21.530 | 21.530 | 5,186,660 |
| 2025-04-22 | 20.500 | 20.990 | 20.100 | 20.990 | 20.990 | 3,828,536 |
| 2025-04-17 | 20.250 | 20.550 | 19.945 | 20.440 | 20.440 | 2,358,659 |
| 2025-04-16 | 20.380 | 20.420 | 19.880 | 20.310 | 20.310 | 4,923,274 |
| 2025-04-15 | 20.120 | 20.930 | 20.090 | 20.930 | 20.930 | 7,894,230 |
| 2025-04-14 | 19.600 | 20.380 | 19.290 | 20.180 | 20.180 | 8,771,471 |
| 2025-04-11 | 18.860 | 19.195 | 18.310 | 18.950 | 18.950 | 11,945,520 |
| 2025-04-10 | 19.300 | 19.315 | 18.015 | 18.205 | 18.205 | 10,646,040 |
| 2025-04-09 | 16.760 | 17.270 | 16.545 | 17.130 | 17.130 | 10,020,190 |
| 2025-04-08 | 17.595 | 17.765 | 16.980 | 17.585 | 17.585 | 7,857,717 |
| 2025-04-07 | 15.900 | 18.120 | 15.695 | 17.045 | 17.045 | 15,964,840 |
| 2025-04-04 | 19.005 | 19.150 | 17.325 | 17.595 | 17.595 | 10,034,060 |
| 2025-04-03 | 20.460 | 20.480 | 18.820 | 18.945 | 18.945 | 17,978,270 |
| 2025-04-02 | 21.000 | 21.290 | 20.700 | 21.290 | 21.290 | 3,871,463 |
| 2025-04-01 | 21.070 | 21.850 | 20.960 | 21.150 | 21.150 | 5,045,986 |
| 2025-03-31 | 21.330 | 21.330 | 20.600 | 20.900 | 20.900 | 4,139,332 |
| 2025-03-28 | 22.060 | 22.240 | 21.460 | 21.490 | 21.490 | 2,803,195 |
| 2025-03-27 | 22.160 | 22.230 | 21.540 | 22.020 | 22.020 | 2,864,319 |
| 2025-03-26 | 22.980 | 22.980 | 22.160 | 22.270 | 22.270 | 3,338,400 |
| 2025-03-25 | 22.890 | 23.000 | 22.300 | 22.860 | 22.860 | 4,936,500 |
| 2025-03-24 | 23.320 | 23.330 | 22.450 | 22.770 | 22.770 | 3,491,487 |
| 2025-03-21 | 23.030 | 23.250 | 22.540 | 22.950 | 22.950 | 4,185,397 |
| 2025-03-20 | 23.200 | 23.270 | 22.580 | 23.260 | 23.260 | 3,186,969 |
| 2025-03-19 | 22.920 | 23.250 | 22.620 | 22.970 | 22.970 | 2,797,097 |
| 2025-03-18 | 23.230 | 23.300 | 22.590 | 22.920 | 22.920 | 3,168,288 |
| 2025-03-17 | 22.350 | 23.050 | 22.340 | 22.950 | 22.950 | 2,564,033 |
| 2025-03-14 | 22.240 | 22.480 | 22.150 | 22.260 | 22.260 | 2,656,459 |
| 2025-03-13 | 22.150 | 22.490 | 21.860 | 22.160 | 22.160 | 1,892,171 |
| 2025-03-12 | 22.490 | 22.950 | 22.010 | 22.160 | 22.160 | 3,350,356 |
| 2025-03-11 | 22.800 | 22.900 | 22.080 | 22.140 | 22.140 | 4,015,893 |
| 2025-03-10 | 23.410 | 23.570 | 22.680 | 22.740 | 22.740 | 4,335,223 |
| 2025-03-07 | 23.300 | 23.640 | 23.010 | 23.280 | 23.280 | 2,866,943 |
| 2025-03-06 | 24.200 | 24.280 | 23.200 | 23.560 | 23.560 | 3,996,703 |
| 2025-03-05 | 23.400 | 23.930 | 23.250 | 23.840 | 23.840 | 4,951,596 |
| 2025-03-04 | 23.440 | 23.530 | 22.560 | 22.640 | 22.640 | 5,282,512 |
| 2025-03-03 | 23.700 | 24.100 | 23.350 | 23.840 | 23.840 | 4,663,415 |
| 2025-02-28 | 24.060 | 24.210 | 23.610 | 23.700 | 23.700 | 4,636,982 |
| 2025-02-27 | 24.300 | 24.950 | 24.250 | 24.410 | 24.410 | 3,087,819 |
| 2025-02-26 | 24.940 | 25.160 | 24.440 | 24.620 | 24.620 | 5,355,260 |
| 2025-02-25 | 25.000 | 25.770 | 24.830 | 25.020 | 25.020 | 5,029,654 |
| 2025-02-24 | 25.020 | 25.310 | 24.760 | 25.230 | 25.230 | 4,304,439 |
| 2025-02-21 | 24.950 | 25.730 | 24.950 | 24.990 | 24.990 | 5,469,335 |
| 2025-02-20 | 24.800 | 25.180 | 24.510 | 24.950 | 24.950 | 4,724,939 |
| 2025-02-19 | 25.450 | 26.080 | 24.930 | 24.980 | 24.980 | 7,196,518 |
| 2025-02-18 | 25.370 | 26.070 | 25.220 | 25.450 | 25.450 | 5,001,269 |
| 2025-02-17 | 26.680 | 26.700 | 25.070 | 25.350 | 25.350 | 10,412,070 |
| 2025-02-14 | 29.150 | 29.190 | 26.490 | 26.600 | 26.600 | 11,805,480 |
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.