Sinch AB Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 9, 2026	22.26	23.03	22.24	22.42	-	-4.84%	4,543,175
Mar 6, 2026	23.82	24.12	23.28	23.56	23.56	0.43%	4,307,679
Mar 5, 2026	22.52	23.90	22.43	23.46	23.46	2.94%	4,546,722
Mar 4, 2026	22.12	22.85	22.12	22.79	22.79	3.26%	3,395,783
Mar 3, 2026	22.00	22.29	21.64	22.07	22.07	-0.45%	5,033,479
Mar 2, 2026	22.03	22.75	21.92	22.17	22.17	-3.48%	5,132,225
Feb 27, 2026	23.00	23.20	22.64	22.97	22.97	-0.65%	4,750,432
Feb 26, 2026	22.19	23.33	21.99	23.12	23.12	4.19%	4,314,459
Feb 25, 2026	21.84	22.46	21.81	22.19	22.19	1.74%	4,476,788
Feb 24, 2026	21.33	22.21	21.16	21.81	21.81	3.27%	5,014,926
Feb 23, 2026	21.50	21.93	21.09	21.12	21.12	-5.12%	6,783,786
Feb 20, 2026	22.19	22.45	21.82	22.26	22.26	0.36%	7,170,719
Feb 19, 2026	22.00	22.95	21.83	22.18	22.18	1.60%	6,882,959
Feb 18, 2026	20.30	22.00	20.30	21.83	21.83	8.39%	10,067,870
Feb 17, 2026	21.64	22.10	18.87	20.14	20.14	-14.30%	28,948,570
Feb 16, 2026	24.01	24.32	23.43	23.50	23.50	-1.59%	3,866,493
Feb 13, 2026	23.88	24.34	23.38	23.88	23.88	-	3,528,606
Feb 12, 2026	24.50	24.87	23.82	23.88	23.88	-2.77%	3,821,489
Feb 11, 2026	25.59	25.60	24.56	24.56	24.56	-2.42%	3,410,605
Feb 10, 2026	24.75	25.38	24.71	25.17	25.17	1.53%	2,434,332
Feb 9, 2026	24.58	24.83	24.33	24.79	24.79	2.78%	2,640,978
Feb 6, 2026	24.60	24.62	23.50	24.12	24.12	-2.90%	5,732,424
Feb 5, 2026	25.17	25.36	24.32	24.84	24.84	-1.27%	2,091,369
Feb 4, 2026	24.58	25.25	24.37	25.16	25.16	2.36%	2,877,356
Feb 3, 2026	26.42	26.50	24.24	24.58	24.58	-6.72%	5,501,922
Feb 2, 2026	26.00	26.68	25.51	26.35	26.35	-1.46%	3,083,976
Jan 30, 2026	26.69	27.15	26.68	26.74	26.74	0.19%	2,235,330
Jan 29, 2026	27.78	27.78	26.37	26.69	26.69	-4.20%	2,467,244
Jan 28, 2026	27.20	27.96	27.17	27.86	27.86	2.58%	1,871,994
Jan 27, 2026	27.57	27.71	27.00	27.16	27.16	-1.38%	2,122,211
Jan 26, 2026	27.29	27.62	26.98	27.54	27.54	1.66%	2,475,808
Jan 23, 2026	26.82	27.31	26.70	27.09	27.09	1.01%	1,633,337
Jan 22, 2026	26.45	27.06	26.40	26.82	26.82	2.96%	2,430,537
Jan 21, 2026	26.25	26.32	25.26	26.05	26.05	-0.84%	2,873,654
Jan 20, 2026	26.17	26.38	25.68	26.27	26.27	-0.19%	2,861,631
Jan 19, 2026	26.43	26.90	26.08	26.32	26.32	-4.15%	3,099,728
Jan 16, 2026	27.61	28.30	27.46	27.46	27.46	-0.54%	2,275,932
Jan 15, 2026	28.02	28.28	27.53	27.61	27.61	-1.25%	2,992,520
Jan 14, 2026	28.28	28.39	27.79	27.96	27.96	-1.13%	2,982,908
Jan 13, 2026	28.97	29.29	28.05	28.28	28.28	-2.08%	3,084,960
Jan 12, 2026	30.50	30.57	28.33	28.88	28.88	-8.11%	12,829,040
Jan 9, 2026	30.81	32.13	30.81	31.43	31.43	2.01%	9,075,752
Jan 8, 2026	31.50	31.61	30.57	30.81	30.81	-2.25%	5,293,558
Jan 7, 2026	30.56	31.59	30.22	31.52	31.52	3.14%	4,198,073
Jan 5, 2026	30.81	31.07	29.77	30.56	30.56	-0.39%	3,003,969
Jan 2, 2026	31.58	31.88	30.68	30.68	30.68	-2.51%	2,753,605
Dec 30, 2025	31.27	31.62	31.07	31.47	31.47	0.54%	2,849,785
Dec 29, 2025	30.56	31.33	30.46	31.30	31.30	2.42%	2,433,840
Dec 23, 2025	30.59	31.03	30.48	30.56	30.56	-0.10%	2,511,468
Dec 22, 2025	31.04	31.40	30.27	30.59	30.59	-2.27%	2,886,112
Dec 19, 2025	31.26	31.58	30.93	31.30	31.30	0.13%	3,939,801
Dec 18, 2025	30.88	31.26	30.70	31.26	31.26	1.23%	3,940,710
Dec 17, 2025	30.46	31.18	30.35	30.88	30.88	1.31%	4,249,927
Dec 16, 2025	30.78	31.31	30.43	30.48	30.48	-2.71%	3,673,413
Dec 15, 2025	31.02	32.00	30.70	31.33	31.33	0.90%	3,604,449
Dec 12, 2025	31.20	31.59	31.05	31.05	31.05	-0.13%	3,654,464
Dec 11, 2025	30.80	31.17	30.51	31.09	31.09	0.61%	3,163,542
Dec 10, 2025	30.44	30.99	30.14	30.90	30.90	1.41%	4,111,884
Dec 9, 2025	29.38	30.50	29.38	30.47	30.47	4.03%	3,687,993
Dec 8, 2025	28.84	29.78	28.84	29.29	29.29	1.56%	4,407,513
Dec 5, 2025	28.65	29.05	28.61	28.84	28.84	0.73%	4,908,611
Dec 4, 2025	28.30	29.22	28.19	28.63	28.63	1.78%	5,134,562
Dec 3, 2025	28.01	28.61	28.00	28.13	28.13	0.11%	3,452,903
Dec 2, 2025	28.20	28.39	27.87	28.10	28.10	-0.67%	3,826,443
Dec 1, 2025	28.46	28.81	28.15	28.29	28.29	-1.60%	3,999,104
Nov 28, 2025	28.79	29.12	28.51	28.75	28.75	1.70%	4,817,364
Nov 27, 2025	27.24	28.48	27.24	28.27	28.27	3.78%	4,445,943
Nov 26, 2025	27.38	27.61	27.13	27.24	27.24	-0.04%	3,651,594
Nov 25, 2025	27.00	27.25	26.70	27.25	27.25	0.74%	3,691,076
Nov 24, 2025	26.98	27.34	26.80	27.05	27.05	2.08%	5,431,107
Nov 21, 2025	25.90	26.86	25.76	26.50	26.50	-	4,093,415
Nov 20, 2025	27.10	27.53	26.28	26.50	26.50	0.08%	4,551,671
Nov 19, 2025	26.34	26.90	26.34	26.48	26.48	0.53%	3,469,967
Nov 18, 2025	26.54	26.94	26.12	26.34	26.34	-3.37%	5,461,225
Nov 17, 2025	28.97	29.12	27.26	27.26	27.26	-5.58%	6,214,671
Nov 14, 2025	30.00	30.03	28.74	28.87	28.87	-4.56%	6,321,410
Nov 13, 2025	30.03	31.10	30.03	30.25	30.25	1.10%	5,925,375
Nov 12, 2025	28.87	30.33	28.73	29.92	29.92	3.89%	5,896,975
Nov 11, 2025	28.70	29.09	28.44	28.80	28.80	1.05%	4,163,397
Nov 10, 2025	28.00	29.15	28.00	28.50	28.50	2.93%	6,070,397
Nov 7, 2025	27.69	28.36	27.50	27.69	27.69	0.47%	4,937,577
Nov 6, 2025	27.79	28.77	27.56	27.56	27.56	0.33%	11,059,450
Nov 5, 2025	31.88	32.62	27.38	27.47	27.47	-19.23%	19,876,060
Nov 4, 2025	34.00	34.20	33.43	34.01	34.01	-0.90%	3,378,924
Nov 3, 2025	34.62	35.32	34.00	34.32	34.32	-0.72%	3,548,803
Oct 31, 2025	33.99	34.95	33.79	34.57	34.57	4.16%	3,127,764
Oct 30, 2025	32.64	33.19	32.64	33.19	33.19	1.69%	1,065,774
Oct 29, 2025	33.31	33.31	32.64	32.64	32.64	-1.66%	1,146,647
Oct 28, 2025	33.40	33.57	33.04	33.19	33.19	-1.07%	849,002
Oct 27, 2025	33.20	33.73	32.85	33.55	33.55	1.33%	1,158,749
Oct 24, 2025	33.80	34.21	32.89	33.11	33.11	-1.84%	2,060,282
Oct 23, 2025	33.24	33.77	33.11	33.73	33.73	1.11%	1,626,451
Oct 22, 2025	33.49	33.75	33.12	33.36	33.36	-0.92%	1,372,074
Oct 21, 2025	33.30	33.74	32.75	33.67	33.67	1.11%	1,777,934
Oct 20, 2025	33.12	33.80	32.69	33.30	33.30	5.38%	3,100,131
Oct 17, 2025	31.80	31.90	30.98	31.60	31.60	-2.08%	1,800,473
Oct 16, 2025	31.48	32.27	31.48	32.27	32.27	2.15%	1,394,151
Oct 15, 2025	31.38	31.69	31.12	31.59	31.59	1.51%	1,795,529
Oct 14, 2025	31.01	31.25	30.52	31.12	31.12	0.06%	1,387,829
Oct 13, 2025	31.40	31.78	30.82	31.10	31.10	-0.99%	1,120,815