Sinch AB historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-13 | 27.000 | 29.150 | 26.010 | 28.980 | 28.980 | 23,659,529 |
| 2025-02-12 | 24.640 | 25.250 | 24.130 | 24.690 | 24.690 | 7,035,015 |
| 2025-02-11 | 24.730 | 25.180 | 24.530 | 24.720 | 24.720 | 4,420,121 |
| 2025-02-10 | 24.400 | 24.960 | 24.370 | 24.930 | 24.930 | 3,417,572 |
| 2025-02-07 | 24.830 | 25.080 | 23.990 | 24.260 | 24.260 | 5,833,049 |
| 2025-02-06 | 24.290 | 25.160 | 24.290 | 24.830 | 24.830 | 7,245,551 |
| 2025-02-05 | 23.800 | 24.250 | 23.420 | 24.140 | 24.140 | 3,687,589 |
| 2025-02-04 | 22.920 | 23.840 | 22.700 | 23.590 | 23.590 | 5,267,382 |
| 2025-02-03 | 22.810 | 22.890 | 22.400 | 22.820 | 22.820 | 6,432,808 |
| 2025-01-31 | 23.800 | 23.890 | 23.470 | 23.610 | 23.610 | 3,436,828 |
| 2025-01-30 | 23.730 | 23.880 | 23.440 | 23.610 | 23.610 | 4,574,688 |
| 2025-01-29 | 22.490 | 23.700 | 22.420 | 23.630 | 23.630 | 6,617,226 |
| 2025-01-28 | 22.090 | 22.490 | 21.970 | 22.310 | 22.310 | 4,437,342 |
| 2025-01-27 | 21.250 | 22.210 | 21.160 | 22.120 | 22.120 | 5,236,675 |
| 2025-01-24 | 22.370 | 22.640 | 21.580 | 21.790 | 21.790 | 7,740,324 |
| 2025-01-23 | 21.200 | 21.890 | 21.150 | 21.660 | 21.660 | 4,897,566 |
| 2025-01-22 | 21.560 | 21.900 | 21.310 | 21.310 | 21.310 | 3,952,576 |
| 2025-01-21 | 21.000 | 21.510 | 21.000 | 21.470 | 21.470 | 5,581,622 |
| 2025-01-20 | 21.100 | 21.220 | 20.780 | 21.120 | 21.120 | 3,214,473 |
| 2025-01-17 | 20.630 | 21.070 | 20.460 | 20.970 | 20.970 | 9,365,889 |
| 2025-01-16 | 20.520 | 20.790 | 20.280 | 20.630 | 20.630 | 4,953,940 |
| 2025-01-15 | 19.385 | 20.450 | 19.385 | 20.360 | 20.360 | 8,834,381 |
| 2025-01-14 | 19.195 | 19.715 | 19.005 | 19.270 | 19.270 | 7,109,972 |
| 2025-01-13 | 18.880 | 19.150 | 18.570 | 18.710 | 18.710 | 5,314,076 |
| 2025-01-10 | 20.200 | 20.250 | 18.840 | 18.920 | 18.920 | 12,013,330 |
| 2025-01-09 | 20.260 | 20.540 | 19.975 | 20.300 | 20.300 | 4,764,504 |
| 2025-01-08 | 20.820 | 21.150 | 20.120 | 20.270 | 20.270 | 7,379,323 |
| 2025-01-07 | 21.170 | 21.830 | 20.850 | 20.860 | 20.860 | 7,844,454 |
| 2025-01-03 | 20.980 | 21.180 | 20.730 | 20.920 | 20.920 | 3,272,112 |
| 2025-01-02 | 21.010 | 21.340 | 20.790 | 21.050 | 21.050 | 3,718,638 |
| 2024-12-30 | 20.820 | 21.040 | 20.420 | 20.730 | 20.730 | 3,487,202 |
| 2024-12-27 | 19.985 | 21.060 | 19.975 | 20.890 | 20.890 | 5,389,568 |
| 2024-12-23 | 20.070 | 20.180 | 19.750 | 19.985 | 19.985 | 3,402,812 |
| 2024-12-20 | 19.920 | 20.190 | 19.605 | 20.060 | 20.060 | 5,315,374 |
| 2024-12-19 | 20.500 | 20.880 | 19.970 | 20.030 | 20.030 | 5,141,489 |
| 2024-12-18 | 21.070 | 21.480 | 20.950 | 21.020 | 21.020 | 2,660,100 |
| 2024-12-17 | 21.800 | 22.060 | 21.070 | 21.070 | 21.070 | 3,944,734 |
| 2024-12-16 | 21.690 | 22.330 | 21.560 | 21.910 | 21.910 | 7,085,387 |
| 2024-12-13 | 21.260 | 21.820 | 21.090 | 21.190 | 21.190 | 3,367,965 |
| 2024-12-12 | 21.840 | 22.130 | 21.270 | 21.470 | 21.470 | 3,643,425 |
| 2024-12-11 | 21.300 | 21.840 | 21.200 | 21.750 | 21.750 | 3,380,987 |
| 2024-12-10 | 21.750 | 21.850 | 21.280 | 21.390 | 21.390 | 3,104,600 |
| 2024-12-09 | 21.240 | 21.950 | 21.240 | 21.890 | 21.890 | 5,106,537 |
| 2024-12-06 | 20.600 | 21.280 | 20.370 | 21.200 | 21.200 | 6,001,897 |
| 2024-12-05 | 20.380 | 20.940 | 20.270 | 20.600 | 20.600 | 5,349,206 |
| 2024-12-04 | 19.510 | 20.410 | 19.375 | 20.310 | 20.310 | 5,666,247 |
| 2024-12-03 | 20.160 | 20.210 | 19.490 | 19.540 | 19.540 | 5,851,551 |
| 2024-12-02 | 19.910 | 20.410 | 19.695 | 20.160 | 20.160 | 4,152,433 |
| 2024-11-29 | 19.950 | 20.460 | 19.900 | 19.945 | 19.945 | 6,527,234 |
| 2024-11-28 | 20.150 | 20.280 | 19.885 | 19.980 | 19.980 | 3,626,719 |
| 2024-11-27 | 19.925 | 20.360 | 19.885 | 20.110 | 20.110 | 3,437,250 |
| 2024-11-26 | 20.140 | 20.210 | 19.555 | 19.835 | 19.835 | 6,165,587 |
| 2024-11-25 | 19.975 | 20.460 | 19.850 | 20.390 | 20.390 | 7,182,165 |
| 2024-11-22 | 19.580 | 20.150 | 19.540 | 19.630 | 19.630 | 6,124,206 |
| 2024-11-21 | 19.680 | 20.150 | 19.300 | 19.575 | 19.575 | 8,401,790 |
| 2024-11-20 | 20.650 | 21.830 | 18.960 | 19.725 | 19.725 | 26,837,609 |
| 2024-11-19 | 20.900 | 21.190 | 20.070 | 20.400 | 20.400 | 8,027,428 |
| 2024-11-18 | 21.500 | 21.740 | 20.670 | 20.670 | 20.670 | 8,034,705 |
| 2024-11-15 | 21.780 | 22.300 | 21.560 | 21.560 | 21.560 | 6,651,512 |
| 2024-11-14 | 21.900 | 21.960 | 20.920 | 21.950 | 21.950 | 10,836,980 |
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.