Sinch AB (publ) (STO:SINCH)
Sweden
· Delayed Price · Currency is SEK 28.84
+0.21 (0.73%)
At close: Dec 5, 2025
Sinch AB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 28.65 | 29.05 | 28.61 | 28.84 | 28.84 | 0.73% | 4,374,140 |
| 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% | 3,348,154 |
| 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% | 3,687,473 |
| 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 | - | 4,004,931 |
| 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 |
| Oct 10, 2025 | 32.64 | 32.76 | 31.41 | 31.41 | 31.41 | -3.65% | 1,833,846 |
| Oct 9, 2025 | 32.51 | 32.94 | 32.26 | 32.60 | 32.60 | 0.40% | 2,874,350 |
| Oct 8, 2025 | 32.26 | 32.70 | 31.98 | 32.47 | 32.47 | 0.53% | 2,045,621 |
| Oct 7, 2025 | 31.48 | 32.59 | 31.48 | 32.30 | 32.30 | 2.60% | 3,890,047 |
| Oct 6, 2025 | 31.20 | 31.58 | 30.87 | 31.48 | 31.48 | 0.96% | 1,933,529 |
| Oct 3, 2025 | 30.82 | 31.46 | 30.80 | 31.18 | 31.18 | 1.56% | 2,113,904 |
| Oct 2, 2025 | 29.90 | 30.78 | 29.90 | 30.70 | 30.70 | 3.26% | 2,355,384 |
| Oct 1, 2025 | 30.00 | 30.64 | 29.70 | 29.73 | 29.73 | -1.78% | 3,345,802 |
| Sep 30, 2025 | 30.54 | 31.09 | 30.12 | 30.27 | 30.27 | -1.05% | 3,805,883 |
| Sep 29, 2025 | 30.31 | 30.61 | 30.00 | 30.59 | 30.59 | 1.63% | 2,879,704 |
| Sep 26, 2025 | 30.37 | 30.55 | 29.77 | 30.10 | 30.10 | -0.89% | 1,494,795 |
| Sep 25, 2025 | 30.80 | 30.98 | 30.10 | 30.37 | 30.37 | -1.65% | 3,625,651 |
| Sep 24, 2025 | 31.51 | 31.51 | 30.57 | 30.88 | 30.88 | -2.00% | 2,184,041 |
| Sep 23, 2025 | 31.56 | 32.10 | 31.48 | 31.51 | 31.51 | -0.44% | 1,463,990 |
| Sep 22, 2025 | 31.89 | 31.89 | 31.31 | 31.65 | 31.65 | -0.78% | 1,765,084 |
| Sep 19, 2025 | 32.24 | 32.30 | 31.76 | 31.90 | 31.90 | -0.84% | 1,941,718 |
| Sep 18, 2025 | 31.13 | 32.26 | 31.13 | 32.17 | 32.17 | 3.67% | 2,585,879 |
| Sep 17, 2025 | 30.05 | 31.25 | 30.05 | 31.03 | 31.03 | 3.74% | 3,198,407 |
| Sep 16, 2025 | 30.10 | 31.43 | 29.91 | 29.91 | 29.91 | -0.43% | 2,977,072 |
| Sep 15, 2025 | 29.90 | 30.52 | 29.70 | 30.04 | 30.04 | 0.60% | 3,269,117 |
| Sep 12, 2025 | 29.80 | 30.26 | 29.70 | 29.86 | 29.86 | 0.20% | 1,507,912 |
| Sep 11, 2025 | 30.50 | 30.50 | 29.56 | 29.80 | 29.80 | -2.30% | 3,023,277 |
| Sep 10, 2025 | 31.08 | 31.53 | 30.50 | 30.50 | 30.50 | -1.87% | 3,653,972 |
| Sep 9, 2025 | 29.57 | 31.25 | 29.51 | 31.08 | 31.08 | 5.18% | 6,031,036 |
| Sep 8, 2025 | 28.77 | 29.55 | 28.77 | 29.55 | 29.55 | 3.07% | 3,055,382 |
| Sep 5, 2025 | 27.87 | 28.82 | 27.87 | 28.67 | 28.67 | 3.32% | 3,082,541 |
| Sep 4, 2025 | 27.73 | 27.99 | 27.54 | 27.75 | 27.75 | -0.11% | 2,786,808 |
| Sep 3, 2025 | 28.30 | 28.63 | 27.68 | 27.78 | 27.78 | -1.52% | 3,138,911 |
| Sep 2, 2025 | 29.00 | 29.11 | 28.15 | 28.21 | 28.21 | -2.96% | 2,293,290 |
| Sep 1, 2025 | 29.31 | 29.49 | 28.70 | 29.07 | 29.07 | -1.62% | 2,040,711 |
| Aug 29, 2025 | 29.71 | 30.04 | 29.01 | 29.55 | 29.55 | -0.54% | 2,737,983 |
| Aug 28, 2025 | 29.57 | 30.05 | 29.55 | 29.71 | 29.71 | 0.68% | 1,594,509 |
| Aug 27, 2025 | 29.85 | 29.91 | 29.30 | 29.51 | 29.51 | -1.27% | 2,506,277 |
| Aug 26, 2025 | 30.35 | 30.35 | 29.80 | 29.89 | 29.89 | -1.71% | 2,075,311 |
| Aug 25, 2025 | 30.10 | 30.62 | 29.98 | 30.41 | 30.41 | 0.70% | 2,225,075 |
| Aug 22, 2025 | 29.61 | 30.29 | 29.51 | 30.20 | 30.20 | 2.13% | 2,026,842 |
| Aug 21, 2025 | 29.62 | 29.82 | 29.23 | 29.57 | 29.57 | -0.17% | 2,133,519 |
| Aug 20, 2025 | 29.96 | 30.02 | 29.52 | 29.62 | 29.62 | -1.92% | 2,023,670 |
| Aug 19, 2025 | 29.86 | 30.49 | 29.63 | 30.20 | 30.20 | 1.62% | 2,670,454 |
| Aug 18, 2025 | 29.64 | 29.90 | 29.49 | 29.72 | 29.72 | 0.27% | 1,799,301 |
| Aug 15, 2025 | 29.84 | 30.05 | 29.48 | 29.64 | 29.64 | -0.67% | 2,465,961 |
| Aug 14, 2025 | 30.32 | 30.48 | 29.72 | 29.84 | 29.84 | -2.16% | 2,375,406 |
| Aug 13, 2025 | 30.50 | 30.67 | 30.20 | 30.50 | 30.50 | 1.16% | 2,557,994 |
| Aug 12, 2025 | 31.00 | 31.13 | 29.66 | 30.15 | 30.15 | -3.05% | 7,716,765 |
| Aug 11, 2025 | 31.22 | 31.30 | 30.80 | 31.10 | 31.10 | -0.45% | 3,303,144 |
| Aug 8, 2025 | 32.03 | 32.29 | 31.10 | 31.24 | 31.24 | -3.40% | 3,381,228 |
| Aug 7, 2025 | 32.50 | 33.05 | 32.28 | 32.34 | 32.34 | -0.49% | 2,498,007 |
| Aug 6, 2025 | 32.35 | 32.85 | 32.35 | 32.50 | 32.50 | 0.46% | 2,744,757 |
| Aug 5, 2025 | 32.44 | 32.64 | 31.93 | 32.35 | 32.35 | 0.03% | 3,396,277 |
| Aug 4, 2025 | 32.86 | 33.12 | 32.32 | 32.34 | 32.34 | -1.55% | 3,087,861 |
| Aug 1, 2025 | 33.50 | 33.77 | 32.67 | 32.85 | 32.85 | -2.72% | 5,025,172 |
| Jul 31, 2025 | 33.85 | 34.50 | 33.74 | 33.77 | 33.77 | -0.03% | 5,760,800 |
| Jul 30, 2025 | 34.08 | 34.64 | 33.31 | 33.78 | 33.78 | -1.80% | 4,846,060 |
| Jul 29, 2025 | 34.47 | 35.09 | 32.69 | 34.40 | 34.40 | -0.20% | 4,444,670 |
| Jul 28, 2025 | 34.44 | 35.29 | 34.44 | 34.47 | 34.47 | 0.17% | 6,099,544 |
| Jul 25, 2025 | 34.20 | 35.17 | 33.97 | 34.41 | 34.41 | -0.26% | 5,301,131 |
| Jul 24, 2025 | 36.99 | 36.99 | 34.50 | 34.50 | 34.50 | -5.76% | 10,105,150 |
| Jul 23, 2025 | 35.40 | 36.61 | 34.87 | 36.61 | 36.61 | 1.44% | 9,916,332 |
| Jul 22, 2025 | 32.56 | 36.14 | 32.16 | 36.09 | 36.09 | 24.71% | 31,696,080 |
| Jul 21, 2025 | 29.48 | 29.57 | 28.54 | 28.94 | 28.94 | -1.33% | 4,428,177 |