Sinch AB historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-13 | 22.090 | 22.600 | 21.850 | 22.600 | 22.600 | 5,503,916 |
| 2024-11-12 | 21.810 | 22.290 | 21.200 | 22.270 | 22.270 | 8,757,505 |
| 2024-11-11 | 21.780 | 22.080 | 21.280 | 21.810 | 21.810 | 9,555,015 |
| 2024-11-08 | 21.940 | 21.970 | 20.650 | 21.180 | 21.180 | 20,274,039 |
| 2024-11-07 | 23.330 | 24.140 | 21.860 | 21.860 | 21.860 | 24,810,420 |
| 2024-11-06 | 29.250 | 29.250 | 23.840 | 23.840 | 23.840 | 31,657,711 |
| 2024-11-05 | 31.900 | 32.650 | 31.300 | 32.650 | 32.650 | 4,585,025 |
| 2024-11-04 | 31.540 | 31.990 | 31.300 | 31.760 | 31.760 | 2,476,422 |
| 2024-11-01 | 31.600 | 31.950 | 31.000 | 31.540 | 31.540 | 1,533,131 |
| 2024-10-31 | 31.330 | 32.200 | 30.950 | 31.680 | 31.680 | 4,605,847 |
| 2024-10-30 | 31.400 | 32.130 | 31.180 | 31.450 | 31.450 | 3,947,932 |
| 2024-10-29 | 30.710 | 31.400 | 30.210 | 31.330 | 31.330 | 3,666,148 |
| 2024-10-28 | 26.850 | 30.790 | 26.800 | 30.540 | 30.540 | 8,878,408 |
| 2024-10-25 | 28.670 | 29.430 | 28.520 | 28.730 | 28.730 | 2,264,915 |
| 2024-10-24 | 28.350 | 29.150 | 28.130 | 28.720 | 28.720 | 2,268,953 |
| 2024-10-23 | 27.910 | 28.760 | 27.600 | 28.180 | 28.180 | 2,317,013 |
| 2024-10-22 | 28.030 | 28.650 | 27.810 | 28.110 | 28.110 | 2,395,230 |
| 2024-10-21 | 28.010 | 28.930 | 28.010 | 28.170 | 28.170 | 2,944,277 |
| 2024-10-18 | 28.010 | 28.270 | 27.700 | 28.030 | 28.030 | 1,899,082 |
| 2024-10-17 | 28.300 | 28.580 | 27.920 | 28.010 | 28.010 | 2,469,785 |
| 2024-10-16 | 27.520 | 28.360 | 27.440 | 27.970 | 27.970 | 2,294,768 |
| 2024-10-15 | 28.000 | 28.450 | 27.450 | 27.800 | 27.800 | 3,002,528 |
| 2024-10-14 | 28.020 | 28.490 | 27.760 | 27.860 | 27.860 | 1,376,318 |
| 2024-10-11 | 27.840 | 28.260 | 27.660 | 28.020 | 28.020 | 1,982,960 |
| 2024-10-10 | 28.020 | 28.280 | 27.520 | 27.880 | 27.880 | 2,577,214 |
| 2024-10-09 | 27.720 | 28.480 | 27.450 | 28.150 | 28.150 | 3,135,810 |
| 2024-10-08 | 27.670 | 28.360 | 27.500 | 27.810 | 27.810 | 2,601,334 |
| 2024-10-07 | 28.520 | 28.540 | 27.180 | 28.040 | 28.040 | 4,711,219 |
| 2024-10-04 | 28.520 | 29.300 | 28.350 | 28.610 | 28.610 | 3,619,784 |
| 2024-10-03 | 28.500 | 28.900 | 28.030 | 28.520 | 28.520 | 3,039,905 |
| 2024-10-02 | 30.110 | 30.150 | 28.080 | 28.660 | 28.660 | 8,317,194 |
| 2024-10-01 | 30.700 | 31.250 | 30.280 | 30.360 | 30.360 | 3,633,216 |
| 2024-09-30 | 31.810 | 32.190 | 30.480 | 30.540 | 30.540 | 4,678,091 |
| 2024-09-27 | 32.290 | 32.520 | 31.460 | 31.930 | 31.930 | 2,980,911 |
| 2024-09-26 | 32.000 | 32.720 | 31.610 | 32.260 | 32.260 | 3,561,172 |
| 2024-09-25 | 30.950 | 31.710 | 30.800 | 31.570 | 31.570 | 2,933,286 |
| 2024-09-24 | 32.730 | 33.000 | 30.820 | 31.020 | 31.020 | 5,894,714 |
| 2024-09-23 | 32.440 | 33.130 | 32.210 | 32.600 | 32.600 | 3,554,472 |
| 2024-09-20 | 32.320 | 32.890 | 32.160 | 32.360 | 32.360 | 4,536,048 |
| 2024-09-19 | 31.400 | 32.650 | 31.200 | 32.320 | 32.320 | 4,972,445 |
| 2024-09-18 | 30.660 | 30.840 | 30.210 | 30.780 | 30.780 | 2,337,824 |
| 2024-09-17 | 29.820 | 30.800 | 29.820 | 30.660 | 30.660 | 4,106,642 |
| 2024-09-16 | 30.000 | 30.060 | 29.450 | 29.710 | 29.710 | 2,304,941 |
| 2024-09-13 | 30.500 | 30.970 | 29.760 | 30.110 | 30.110 | 5,215,547 |
| 2024-09-12 | 32.300 | 32.500 | 30.640 | 30.640 | 30.640 | 4,615,754 |
| 2024-09-11 | 31.640 | 32.300 | 30.930 | 31.320 | 31.320 | 4,832,566 |
| 2024-09-10 | 32.900 | 34.320 | 31.250 | 31.640 | 31.640 | 12,049,090 |
| 2024-09-09 | 29.050 | 33.160 | 28.980 | 33.100 | 33.100 | 9,651,501 |
| 2024-09-06 | 28.650 | 29.440 | 28.310 | 28.620 | 28.620 | 2,472,705 |
| 2024-09-05 | 28.310 | 29.020 | 28.200 | 28.740 | 28.740 | 2,038,745 |
| 2024-09-04 | 28.200 | 28.600 | 27.890 | 28.490 | 28.490 | 2,863,706 |
| 2024-09-03 | 29.300 | 29.650 | 28.410 | 28.700 | 28.700 | 3,933,600 |
| 2024-09-02 | 29.740 | 29.850 | 29.130 | 29.740 | 29.740 | 2,188,136 |
| 2024-08-30 | 29.210 | 30.110 | 29.210 | 29.740 | 29.740 | 3,786,865 |
| 2024-08-29 | 29.330 | 29.910 | 29.190 | 29.190 | 29.190 | 3,270,915 |
| 2024-08-28 | 29.310 | 29.860 | 28.960 | 29.240 | 29.240 | 2,083,601 |
| 2024-08-27 | 29.200 | 30.170 | 29.150 | 29.310 | 29.310 | 4,010,963 |
| 2024-08-26 | 29.210 | 29.440 | 28.460 | 29.200 | 29.200 | 3,544,071 |
| 2024-08-23 | 28.500 | 29.390 | 28.500 | 29.210 | 29.210 | 3,608,249 |
| 2024-08-22 | 28.470 | 29.070 | 28.090 | 28.600 | 28.600 | 3,435,267 |
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.