Sinch AB Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 28, 2026	28.65	28.67	28.02	28.32	28.32	-1.15%	1,281,993
Apr 27, 2026	28.05	28.75	27.95	28.65	28.65	2.80%	1,694,326
Apr 24, 2026	28.00	28.38	27.51	27.87	27.87	-0.43%	1,163,018
Apr 23, 2026	28.73	29.17	27.48	27.99	27.99	-2.81%	2,231,445
Apr 22, 2026	28.00	29.50	27.74	28.80	28.80	3.00%	3,695,910
Apr 21, 2026	27.27	28.06	27.16	27.96	27.96	3.94%	3,720,875
Apr 20, 2026	27.20	27.38	26.72	26.90	26.90	-2.18%	2,512,593
Apr 17, 2026	27.39	28.27	27.17	27.50	27.50	-1.01%	4,222,225
Apr 16, 2026	24.64	28.15	22.29	27.78	27.78	12.70%	20,706,450
Apr 15, 2026	24.91	24.95	24.08	24.65	24.65	-0.80%	4,663,562
Apr 14, 2026	24.91	25.20	24.50	24.85	24.85	0.98%	2,991,521
Apr 13, 2026	24.28	24.68	23.91	24.61	24.61	0.61%	2,459,027
Apr 10, 2026	24.85	25.37	24.28	24.46	24.46	-0.93%	3,243,230
Apr 9, 2026	25.50	25.50	24.51	24.69	24.69	-3.55%	2,994,146
Apr 8, 2026	26.30	26.61	25.54	25.60	25.60	0.91%	3,963,053
Apr 7, 2026	25.52	26.16	25.15	25.37	25.37	0.20%	2,484,164
Apr 2, 2026	25.05	25.60	24.90	25.32	25.32	-1.44%	3,646,240
Apr 1, 2026	25.42	25.72	25.00	25.69	25.69	4.22%	4,446,247
Mar 31, 2026	23.91	24.72	23.91	24.65	24.65	3.01%	4,241,303
Mar 30, 2026	23.12	23.97	22.91	23.93	23.93	2.92%	3,658,806
Mar 27, 2026	23.03	23.32	22.60	23.25	23.25	0.35%	5,755,504
Mar 26, 2026	22.41	23.25	22.10	23.17	23.17	2.70%	3,950,724
Mar 25, 2026	22.50	22.92	22.40	22.56	22.56	2.59%	5,791,084
Mar 24, 2026	22.44	22.60	21.80	21.99	21.99	-2.01%	4,018,257
Mar 23, 2026	21.60	22.85	21.39	22.44	22.44	2.00%	5,275,748
Mar 20, 2026	22.42	22.61	21.90	22.00	22.00	-1.48%	5,755,675
Mar 19, 2026	22.10	22.78	21.98	22.33	22.33	-1.02%	4,312,053
Mar 18, 2026	23.33	23.40	22.43	22.56	22.56	-3.09%	3,958,912
Mar 17, 2026	23.03	23.44	22.77	23.28	23.28	1.09%	4,464,829
Mar 16, 2026	23.21	23.30	22.76	23.03	23.03	-0.35%	4,674,472
Mar 13, 2026	22.65	23.45	22.58	23.11	23.11	1.45%	4,211,561
Mar 12, 2026	22.52	23.32	22.37	22.78	22.78	1.15%	5,562,551
Mar 11, 2026	22.31	23.23	22.30	22.52	22.52	0.09%	5,210,793
Mar 10, 2026	23.00	23.29	22.43	22.50	22.50	0.18%	5,303,362
Mar 9, 2026	22.26	23.03	22.15	22.46	22.46	-4.67%	7,138,127
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%	5,073,013
Mar 4, 2026	22.12	22.85	22.12	22.79	22.79	3.26%	3,669,360
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